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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 6, 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 (%)
Apr 29, 2016 8.021 8.051 8.003 8.039 176,266 +0.02(+0.22%)
Apr 28, 2016 8.021 8.033 8.015 8.021 199,882 +0.00(+0.00%)
Apr 27, 2016 8.015 8.027 7.967 8.021 225,329 +0.01(+0.07%)
Apr 26, 2016 8.009 8.033 8.009 8.015 248,236 -0.02(-0.22%)
Apr 25, 2016 8.027 8.033 8.021 8.033 177,151 +0.00(+0.00%)
Apr 22, 2016 8.045 8.057 8.009 8.033 311,894 -0.01(-0.15%)
Apr 21, 2016 8.057 8.057 8.027 8.045 226,686 -0.02(-0.29%)
Apr 20, 2016 8.092 8.092 7.964 8.068 360,600 -0.02(-0.22%)
Apr 19, 2016 8.068 8.086 8.045 8.086 177,394 +0.01(+0.15%)
Apr 18, 2016 8.021 8.074 8.006 8.074 153,029 +0.05(+0.59%)
Apr 15, 2016 7.991 8.027 7.956 8.027 335,748 +0.04(+0.52%)
Apr 14, 2016 7.914 7.997 7.902 7.985 303,930 +0.07(+0.90%)
Apr 13, 2016 7.831 7.926 7.831 7.914 213,590 +0.03(+0.38%)
Apr 12, 2016 7.966 7.972 7.872 7.884 222,459 -0.04(-0.52%)
Apr 11, 2016 7.984 7.996 7.895 7.925 203,100 -0.06(-0.74%)
Apr 08, 2016 7.978 8.008 7.949 7.984 218,450 +0.01(+0.07%)
Apr 07, 2016 7.984 7.984 7.943 7.978 282,638 +0.02(+0.30%)
Apr 06, 2016 7.901 7.960 7.895 7.955 217,402 +0.04(+0.45%)
Apr 05, 2016 7.919 7.925 7.889 7.919 176,774 +0.00(+0.00%)
Apr 04, 2016 7.943 7.943 7.901 7.919 128,872 -0.02(-0.22%)
Apr 01, 2016 7.919 7.937 7.878 7.937 175,790 +0.02(+0.22%)
Mar 31, 2016 7.907 7.919 7.854 7.919 314,317 +0.08(+0.98%)
Mar 30, 2016 7.836 7.878 7.829 7.842 177,420 -0.01(-0.08%)
Mar 29, 2016 7.795 7.848 7.783 7.848 130,535 +0.05(+0.68%)
Mar 28, 2016 7.801 7.801 7.777 7.795 182,653 +0.02(+0.23%)
Mar 24, 2016 7.789 7.777 7.777 7.777 149,640 -0.03(-0.37%)
Mar 23, 2016 7.795 7.807 7.783 7.806 219,938 +0.02(+0.29%)
Mar 22, 2016 7.759 7.807 7.748 7.783 141,086 +0.01(+0.08%)
Mar 21, 2016 7.759 7.777 7.736 7.777 348,631 +0.07(+0.92%)
Mar 18, 2016 7.783 7.848 7.694 7.706 1,080,697 -0.09(-1.21%)
Mar 17, 2016 7.771 7.813 7.771 7.801 272,142 +0.02(+0.23%)
Mar 16, 2016 7.771 7.801 7.754 7.783 324,930 +0.01(+0.15%)
Mar 15, 2016 7.700 7.783 7.700 7.771 302,112 +0.03(+0.38%)
Mar 14, 2016 7.748 7.765 7.718 7.742 589,338 +0.00(+0.00%)
Mar 11, 2016 7.724 7.748 7.718 7.742 265,775 +0.04(+0.47%)
Mar 10, 2016 7.747 7.747 7.694 7.706 262,392 -0.04(-0.46%)
Mar 09, 2016 7.717 7.759 7.711 7.741 203,349 +0.02(+0.30%)
Mar 08, 2016 7.717 7.723 7.688 7.717 181,069 +0.03(+0.38%)
Mar 07, 2016 7.676 7.735 7.676 7.688 401,635 -0.01(-0.15%)
Mar 04, 2016 7.606 7.729 7.606 7.700 193,435 +0.06(+0.85%)
Mar 03, 2016 7.611 7.682 7.611 7.635 184,007 +0.00(+0.00%)
Mar 02, 2016 7.653 7.656 7.617 7.635 163,026 -0.04(-0.54%)
Mar 01, 2016 7.647 7.700 7.629 7.676 228,251 +0.05(+0.69%)
Feb 29, 2016 7.676 7.676 7.623 7.623 178,725 -0.03(-0.38%)
Feb 26, 2016 7.623 7.670 7.623 7.653 349,492 +0.01(+0.08%)
Feb 25, 2016 7.641 7.694 7.635 7.647 218,614 -0.04(-0.54%)
Feb 24, 2016 7.676 7.688 7.664 7.688 166,695 +0.02(+0.31%)
Feb 23, 2016 7.629 7.682 7.629 7.664 164,934 +0.00(+0.00%)
Feb 22, 2016 7.641 7.682 7.639 7.664 163,397 +0.02(+0.31%)
Feb 19, 2016 7.653 7.688 7.623 7.641 553,450 -0.01(-0.08%)
Feb 18, 2016 7.582 7.647 7.576 7.647 84,803 +0.04(+0.46%)
Feb 17, 2016 7.576 7.641 7.567 7.611 207,318 +0.01(+0.08%)
Feb 16, 2016 7.576 7.629 7.535 7.606 239,164 -0.02(-0.31%)
Feb 12, 2016 7.611 7.629 7.629 7.629 198,908 -0.03(-0.38%)
Feb 11, 2016 7.594 7.659 7.594 7.659 226,415 +0.06(+0.78%)
Feb 10, 2016 7.605 7.611 7.555 7.599 248,531 -0.02(-0.31%)
Feb 09, 2016 7.500 7.646 7.465 7.622 316,831 +0.08(+1.01%)
Feb 08, 2016 7.582 7.605 7.535 7.546 220,116 -0.05(-0.69%)
Feb 05, 2016 7.582 7.605 7.570 7.599 160,291 +0.02(+0.31%)
Feb 04, 2016 7.552 7.611 7.552 7.576 686,825 -0.02(-0.31%)
Feb 03, 2016 7.558 7.599 7.541 7.599 196,579 +0.05(+0.70%)
Feb 02, 2016 7.500 7.552 7.494 7.546 320,703 +0.02(+0.31%)
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.