Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.621 7.621 7.569 7.569 180,007 -0.03(-0.38%)
Feb 26, 2016 7.569 7.616 7.569 7.598 352,000 +0.01(+0.08%)
Feb 25, 2016 7.586 7.639 7.581 7.592 220,182 -0.04(-0.54%)
Feb 24, 2016 7.621 7.633 7.610 7.633 167,891 +0.02(+0.31%)
Feb 23, 2016 7.575 7.627 7.575 7.610 166,117 +0.00(+0.00%)
Feb 22, 2016 7.586 7.627 7.584 7.610 164,569 +0.02(+0.31%)
Feb 19, 2016 7.598 7.633 7.569 7.586 557,421 -0.01(-0.08%)
Feb 18, 2016 7.528 7.592 7.522 7.592 85,411 +0.04(+0.46%)
Feb 17, 2016 7.522 7.586 7.513 7.557 208,806 +0.01(+0.08%)
Feb 16, 2016 7.522 7.575 7.481 7.551 240,880 -0.02(-0.31%)
Feb 12, 2016 7.557 7.575 7.575 7.575 200,335 -0.03(-0.38%)
Feb 11, 2016 7.540 7.604 7.540 7.604 228,040 +0.06(+0.78%)
Feb 10, 2016 7.551 7.557 7.501 7.545 250,315 -0.02(-0.31%)
Feb 09, 2016 7.446 7.591 7.411 7.568 319,105 +0.08(+1.01%)
Feb 08, 2016 7.528 7.551 7.481 7.493 221,695 -0.05(-0.69%)
Feb 05, 2016 7.528 7.551 7.516 7.545 161,442 +0.02(+0.31%)
Feb 04, 2016 7.498 7.557 7.498 7.522 691,754 -0.02(-0.31%)
Feb 03, 2016 7.504 7.545 7.487 7.545 197,990 +0.05(+0.70%)
Feb 02, 2016 7.446 7.498 7.440 7.493 323,004 +0.02(+0.31%)
Feb 01, 2016 7.359 7.469 7.359 7.469 147,994 +0.05(+0.70%)
Jan 29, 2016 7.446 7.487 7.377 7.417 521,134 -0.01(-0.16%)
Jan 28, 2016 7.406 7.439 7.377 7.429 164,560 +0.02(+0.31%)
Jan 27, 2016 7.336 7.423 7.330 7.406 247,913 +0.06(+0.79%)
Jan 26, 2016 7.295 7.365 7.295 7.347 151,017 +0.03(+0.48%)
Jan 25, 2016 7.365 7.406 7.289 7.313 227,482 -0.05(-0.71%)
Jan 22, 2016 7.289 7.377 7.289 7.365 209,921 +0.06(+0.79%)
Jan 21, 2016 7.214 7.336 7.214 7.307 246,429 +0.08(+1.13%)
Jan 20, 2016 7.318 7.318 7.162 7.225 372,945 -0.06(-0.88%)
Jan 19, 2016 7.301 7.342 7.284 7.289 274,503 -0.06(-0.79%)
Jan 15, 2016 7.336 7.347 7.347 7.347 292,341 -0.01(-0.16%)
Jan 14, 2016 7.313 7.382 7.289 7.359 222,549 +0.06(+0.80%)
Jan 13, 2016 7.377 7.377 7.284 7.301 162,862 -0.05(-0.71%)
Jan 12, 2016 7.377 7.382 7.347 7.353 121,023 -0.02(-0.32%)
Jan 11, 2016 7.377 7.388 7.342 7.377 146,052 -0.01(-0.16%)
Jan 08, 2016 7.406 7.406 7.359 7.388 190,917 +0.02(+0.24%)
Jan 07, 2016 7.353 7.371 7.347 7.371 176,042 -0.01(-0.16%)
Jan 06, 2016 7.388 7.411 7.371 7.382 152,472 -0.01(-0.08%)
Jan 05, 2016 7.330 7.388 7.330 7.388 118,314 +0.05(+0.71%)
Jan 04, 2016 7.371 7.380 7.330 7.336 110,797 -0.01(-0.08%)
Dec 31, 2015 7.313 7.342 7.342 7.342 379,630 +0.02(+0.32%)
Dec 30, 2015 7.377 7.391 7.318 7.318 204,561 -0.07(-0.94%)
Dec 29, 2015 7.440 7.498 7.384 7.388 148,228 -0.05(-0.62%)
Dec 28, 2015 7.434 7.463 7.365 7.434 327,123 -0.02(-0.23%)
Dec 24, 2015 7.417 7.451 7.451 7.451 104,566 +0.01(+0.16%)
Dec 23, 2015 7.359 7.469 7.353 7.440 135,972 +0.06(+0.78%)
Dec 22, 2015 7.428 7.428 7.347 7.382 148,439 -0.01(-0.08%)
Dec 21, 2015 7.417 7.451 7.376 7.388 151,456 -0.04(-0.54%)
Dec 18, 2015 7.382 7.463 7.376 7.428 157,767 +0.07(+0.94%)
Dec 17, 2015 7.290 7.365 7.290 7.359 160,720 +0.08(+1.11%)
Dec 16, 2015 7.394 7.394 7.243 7.278 294,451 -0.12(-1.64%)
Dec 15, 2015 7.145 7.440 7.145 7.399 449,128 +0.25(+3.47%)
Dec 14, 2015 7.220 7.231 7.148 7.151 275,802 -0.09(-1.28%)
Dec 11, 2015 7.307 7.307 7.215 7.243 246,884 -0.04(-0.56%)
Dec 10, 2015 7.324 7.324 7.284 7.284 166,066 -0.02(-0.23%)
Dec 09, 2015 7.324 7.341 7.289 7.301 208,027 -0.03(-0.39%)
Dec 08, 2015 7.335 7.370 7.312 7.329 167,659 +0.02(+0.31%)
Dec 07, 2015 7.324 7.338 7.295 7.306 195,944 -0.03(-0.47%)
Dec 04, 2015 7.335 7.358 7.295 7.341 160,276 -0.02(-0.31%)
Dec 03, 2015 7.398 7.413 7.352 7.364 140,901 -0.06(-0.85%)
Dec 02, 2015 7.375 7.438 7.375 7.427 164,900 +0.05(+0.70%)
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.