Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.279 7.213 7.213 7.213 711,677 -0.09(-1.20%)
Dec 30, 2014 7.273 7.301 7.257 7.301 204,216 +0.02(+0.30%)
Dec 29, 2014 7.268 7.279 7.251 7.279 230,952 +0.03(+0.43%)
Dec 26, 2014 7.216 7.248 7.210 7.248 69,434 +0.02(+0.29%)
Dec 24, 2014 7.227 7.227 7.227 7.227 174,469 -0.03(-0.45%)
Dec 23, 2014 7.205 7.259 7.194 7.259 256,845 +0.06(+0.83%)
Dec 22, 2014 7.172 7.200 7.172 7.200 210,064 +0.03(+0.38%)
Dec 19, 2014 7.134 7.194 7.113 7.172 221,682 +0.05(+0.69%)
Dec 18, 2014 7.156 7.156 7.096 7.123 279,603 -0.05(-0.68%)
Dec 17, 2014 7.129 7.172 7.129 7.172 254,134 +0.04(+0.61%)
Dec 16, 2014 7.113 7.162 7.096 7.129 452,591 +0.02(+0.31%)
Dec 15, 2014 7.129 7.137 7.091 7.107 288,675 -0.01(-0.08%)
Dec 12, 2014 7.053 7.140 7.053 7.113 581,384 +0.01(+0.08%)
Dec 11, 2014 7.096 7.113 7.091 7.107 311,442 +0.01(+0.15%)
Dec 10, 2014 7.064 7.123 7.064 7.096 361,959 +0.03(+0.43%)
Dec 09, 2014 7.077 7.088 7.066 7.066 336,659 -0.02(-0.23%)
Dec 08, 2014 7.136 7.142 7.072 7.082 277,880 -0.08(-1.06%)
Dec 05, 2014 7.147 7.158 7.136 7.158 425,015 -0.01(-0.15%)
Dec 04, 2014 7.196 7.207 7.153 7.169 837,996 -0.01(-0.08%)
Dec 03, 2014 7.174 7.201 7.159 7.174 295,746 -0.02(-0.30%)
Dec 02, 2014 7.196 7.207 7.174 7.196 199,022 -0.03(-0.37%)
Dec 01, 2014 7.163 7.228 7.163 7.223 227,310 +0.02(+0.30%)
Nov 28, 2014 7.212 7.217 7.180 7.201 185,426 -0.01(-0.07%)
Nov 26, 2014 7.174 7.207 7.207 7.207 199,731 +0.05(+0.68%)
Nov 25, 2014 7.185 7.207 7.142 7.158 235,795 -0.03(-0.38%)
Nov 24, 2014 7.142 7.212 7.142 7.185 272,430 +0.05(+0.68%)
Nov 21, 2014 7.169 7.180 7.131 7.136 221,216 -0.03(-0.45%)
Nov 20, 2014 7.093 7.169 7.090 7.169 284,810 +0.08(+1.14%)
Nov 19, 2014 7.066 7.093 7.061 7.088 198,767 +0.01(+0.15%)
Nov 18, 2014 7.093 7.093 7.039 7.077 326,267 +0.01(+0.15%)
Nov 17, 2014 7.061 7.077 7.039 7.066 373,473 +0.01(+0.08%)
Nov 14, 2014 7.099 7.142 7.039 7.061 364,129 -0.04(-0.53%)
Nov 13, 2014 7.104 7.147 7.088 7.099 287,280 -0.01(-0.15%)
Nov 12, 2014 7.088 7.131 7.088 7.109 135,069 +0.01(+0.12%)
Nov 11, 2014 7.128 7.149 7.085 7.101 203,270 -0.03(-0.38%)
Nov 10, 2014 7.155 7.164 7.128 7.128 80,461 -0.05(-0.67%)
Nov 07, 2014 7.192 7.198 7.144 7.176 148,207 -0.01(-0.15%)
Nov 06, 2014 7.203 7.208 7.171 7.187 139,565 -0.01(-0.15%)
Nov 05, 2014 7.198 7.208 7.176 7.198 76,423 +0.00(+0.00%)
Nov 04, 2014 7.219 7.241 7.182 7.198 109,178 -0.01(-0.08%)
Nov 03, 2014 7.208 7.219 7.187 7.204 185,459 +0.02(+0.23%)
Oct 31, 2014 7.182 7.203 7.144 7.187 123,662 +0.05(+0.68%)
Oct 30, 2014 7.133 7.160 7.117 7.139 119,281 +0.04(+0.53%)
Oct 29, 2014 7.165 7.165 7.101 7.101 88,023 -0.04(-0.60%)
Oct 28, 2014 7.171 7.187 7.133 7.144 146,311 +0.00(+0.00%)
Oct 27, 2014 7.171 7.182 7.139 7.144 77,123 +0.01(+0.08%)
Oct 24, 2014 7.160 7.198 7.128 7.139 106,301 -0.04(-0.52%)
Oct 23, 2014 7.133 7.192 7.133 7.176 160,870 +0.04(+0.60%)
Oct 22, 2014 7.123 7.165 7.123 7.133 106,700 +0.01(+0.15%)
Oct 21, 2014 7.101 7.123 7.096 7.123 136,718 +0.03(+0.37%)
Oct 20, 2014 7.096 7.096 7.070 7.096 152,349 +0.03(+0.45%)
Oct 17, 2014 7.112 7.116 7.048 7.064 181,374 -0.05(-0.67%)
Oct 16, 2014 7.085 7.112 7.084 7.112 150,864 +0.03(+0.37%)
Oct 15, 2014 7.027 7.123 7.027 7.085 214,312 +0.06(+0.83%)
Oct 14, 2014 7.064 7.096 7.022 7.027 91,758 -0.04(-0.53%)
Oct 13, 2014 7.054 7.075 7.054 7.064 125,473 +0.00(+0.00%)
Oct 10, 2014 7.133 7.133 7.064 7.064 118,236 -0.05(-0.70%)
Oct 09, 2014 7.135 7.146 7.093 7.114 108,522 -0.02(-0.23%)
Oct 08, 2014 7.120 7.141 7.099 7.130 127,167 +0.01(+0.15%)
Oct 07, 2014 7.114 7.135 7.104 7.120 107,453 +0.02(+0.22%)
Oct 06, 2014 7.077 7.130 7.052 7.104 351,780 +0.05(+0.75%)
Oct 03, 2014 7.051 7.062 7.041 7.051 120,523 -0.02(-0.27%)
Oct 02, 2014 7.041 7.077 7.041 7.070 114,533 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.