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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 7.991 7.997 7.956 7.973 231,408 -0.01(-0.07%)
May 27, 2016 7.944 7.979 7.979 7.979 135,520 +0.05(+0.67%)
May 26, 2016 7.991 8.003 7.920 7.926 452,944 -0.08(-0.96%)
May 25, 2016 8.027 8.033 7.997 8.003 236,812 -0.01(-0.07%)
May 24, 2016 8.027 8.027 7.979 8.009 219,424 +0.01(+0.07%)
May 23, 2016 8.033 8.033 7.991 8.003 188,611 -0.01(-0.15%)
May 20, 2016 7.997 8.018 7.987 8.015 158,074 -0.02(-0.22%)
May 19, 2016 8.033 8.033 7.997 8.033 340,076 -0.01(-0.07%)
May 18, 2016 8.074 8.086 7.950 8.039 304,372 -0.02(-0.22%)
May 17, 2016 8.015 8.062 8.009 8.057 297,748 +0.05(+0.59%)
May 16, 2016 7.944 8.057 7.944 8.009 280,231 +0.04(+0.52%)
May 13, 2016 7.920 8.009 7.920 7.968 272,712 +0.05(+0.60%)
May 12, 2016 8.003 8.010 7.920 7.920 262,893 -0.05(-0.59%)
May 11, 2016 7.991 8.002 7.967 7.967 255,855 -0.04(-0.44%)
May 10, 2016 8.008 8.008 7.920 8.002 474,814 +0.02(+0.30%)
May 09, 2016 8.002 8.032 7.979 7.979 224,893 -0.03(-0.37%)
May 06, 2016 7.996 8.026 7.996 8.008 351,141 -0.01(-0.07%)
May 05, 2016 8.032 8.038 7.996 8.014 308,714 +0.01(+0.07%)
May 04, 2016 8.014 8.014 8.002 8.008 271,747 +0.02(+0.30%)
May 03, 2016 7.991 8.008 7.991 7.985 230,032 -0.01(-0.07%)
May 02, 2016 7.991 8.002 7.973 7.991 207,050 +0.01(+0.15%)
Apr 29, 2016 7.961 7.991 7.943 7.979 177,591 +0.02(+0.22%)
Apr 28, 2016 7.961 7.973 7.955 7.961 201,385 +0.00(+0.00%)
Apr 27, 2016 7.955 7.967 7.908 7.961 227,023 +0.01(+0.07%)
Apr 26, 2016 7.949 7.973 7.949 7.955 250,102 -0.02(-0.22%)
Apr 25, 2016 7.967 7.973 7.961 7.973 178,482 +0.00(+0.00%)
Apr 22, 2016 7.985 7.996 7.949 7.973 314,238 -0.01(-0.15%)
Apr 21, 2016 7.996 7.996 7.967 7.985 228,390 -0.02(-0.29%)
Apr 20, 2016 8.032 8.032 7.905 8.008 363,311 -0.02(-0.22%)
Apr 19, 2016 8.008 8.026 7.985 8.026 178,728 +0.01(+0.15%)
Apr 18, 2016 7.961 8.014 7.946 8.014 154,180 +0.05(+0.59%)
Apr 15, 2016 7.932 7.967 7.896 7.967 338,271 +0.04(+0.52%)
Apr 14, 2016 7.855 7.937 7.843 7.926 306,215 +0.07(+0.90%)
Apr 13, 2016 7.772 7.867 7.772 7.855 215,195 +0.03(+0.38%)
Apr 12, 2016 7.907 7.913 7.813 7.825 224,131 -0.04(-0.52%)
Apr 11, 2016 7.925 7.936 7.836 7.866 204,627 -0.06(-0.74%)
Apr 08, 2016 7.919 7.948 7.889 7.925 220,092 +0.01(+0.07%)
Apr 07, 2016 7.925 7.925 7.883 7.919 284,763 +0.02(+0.30%)
Apr 06, 2016 7.842 7.901 7.836 7.895 219,036 +0.04(+0.45%)
Apr 05, 2016 7.860 7.866 7.831 7.860 178,103 +0.00(+0.00%)
Apr 04, 2016 7.883 7.883 7.842 7.860 129,840 -0.02(-0.22%)
Apr 01, 2016 7.860 7.878 7.819 7.878 177,111 +0.02(+0.22%)
Mar 31, 2016 7.848 7.860 7.795 7.860 316,679 +0.08(+0.98%)
Mar 30, 2016 7.778 7.819 7.771 7.784 178,753 -0.01(-0.08%)
Mar 29, 2016 7.737 7.790 7.725 7.790 131,517 +0.05(+0.68%)
Mar 28, 2016 7.743 7.743 7.719 7.737 184,026 +0.02(+0.23%)
Mar 24, 2016 7.731 7.719 7.719 7.719 150,765 -0.03(-0.37%)
Mar 23, 2016 7.737 7.748 7.725 7.748 221,591 +0.02(+0.29%)
Mar 22, 2016 7.701 7.748 7.690 7.725 142,147 +0.01(+0.08%)
Mar 21, 2016 7.701 7.719 7.678 7.719 351,252 +0.07(+0.92%)
Mar 18, 2016 7.725 7.790 7.637 7.649 1,088,821 -0.09(-1.21%)
Mar 17, 2016 7.713 7.754 7.713 7.743 274,187 +0.02(+0.23%)
Mar 16, 2016 7.713 7.743 7.696 7.725 327,373 +0.01(+0.15%)
Mar 15, 2016 7.643 7.725 7.643 7.713 304,383 +0.03(+0.38%)
Mar 14, 2016 7.690 7.707 7.660 7.684 593,769 +0.00(+0.00%)
Mar 11, 2016 7.666 7.690 7.660 7.684 267,773 +0.04(+0.47%)
Mar 10, 2016 7.689 7.689 7.636 7.648 264,365 -0.04(-0.46%)
Mar 09, 2016 7.660 7.701 7.654 7.683 204,877 +0.02(+0.30%)
Mar 08, 2016 7.660 7.666 7.631 7.660 182,430 +0.03(+0.38%)
Mar 07, 2016 7.619 7.677 7.619 7.631 404,654 -0.01(-0.15%)
Mar 04, 2016 7.549 7.671 7.549 7.642 194,890 +0.06(+0.85%)
Mar 03, 2016 7.555 7.625 7.555 7.578 185,390 +0.00(+0.00%)
Mar 02, 2016 7.596 7.598 7.560 7.578 164,252 -0.04(-0.54%)
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.