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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2016 8.345 8.387 8.321 8.333 524,033 +0.00(+0.00%)
Jun 29, 2016 8.280 8.345 8.244 8.333 436,380 +0.07(+0.87%)
Jun 28, 2016 8.274 8.280 8.238 8.262 316,582 +0.02(+0.29%)
Jun 27, 2016 8.268 8.280 8.220 8.238 369,856 -0.04(-0.50%)
Jun 24, 2016 8.226 8.280 8.184 8.280 281,004 +0.05(+0.58%)
Jun 23, 2016 8.208 8.232 8.178 8.232 239,646 +0.04(+0.44%)
Jun 22, 2016 8.214 8.214 8.184 8.196 160,396 -0.02(-0.22%)
Jun 21, 2016 8.196 8.214 8.191 8.214 134,338 +0.04(+0.51%)
Jun 20, 2016 8.226 8.226 8.166 8.172 125,693 -0.05(-0.65%)
Jun 17, 2016 8.232 8.250 8.202 8.226 167,315 +0.00(+0.00%)
Jun 16, 2016 8.232 8.232 8.203 8.226 168,696 -0.01(-0.07%)
Jun 15, 2016 8.214 8.232 8.190 8.232 141,227 +0.02(+0.29%)
Jun 14, 2016 8.232 8.238 8.196 8.208 130,137 +0.01(+0.07%)
Jun 13, 2016 8.226 8.244 8.202 8.202 149,335 -0.03(-0.35%)
Jun 10, 2016 8.225 8.231 8.185 8.231 169,670 +0.01(+0.14%)
Jun 09, 2016 8.202 8.237 8.190 8.220 419,057 +0.03(+0.36%)
Jun 08, 2016 8.166 8.190 8.148 8.190 245,233 +0.02(+0.29%)
Jun 07, 2016 8.136 8.202 8.130 8.166 252,967 +0.00(+0.00%)
Jun 06, 2016 8.166 8.166 8.136 8.166 131,633 +0.04(+0.44%)
Jun 03, 2016 8.101 8.148 8.095 8.130 200,865 +0.05(+0.59%)
Jun 02, 2016 8.071 8.095 8.041 8.083 157,333 +0.01(+0.15%)
Jun 01, 2016 7.958 8.089 7.958 8.071 239,610 +0.09(+1.19%)
May 31, 2016 7.994 8.000 7.958 7.976 231,330 -0.01(-0.07%)
May 27, 2016 7.947 7.982 7.982 7.982 135,475 +0.05(+0.67%)
May 26, 2016 7.994 8.006 7.923 7.929 452,791 -0.08(-0.96%)
May 25, 2016 8.030 8.036 8.000 8.006 236,732 -0.01(-0.07%)
May 24, 2016 8.030 8.030 7.982 8.012 219,349 +0.01(+0.07%)
May 23, 2016 8.036 8.036 7.994 8.006 188,547 -0.01(-0.15%)
May 20, 2016 8.000 8.021 7.990 8.018 158,020 -0.02(-0.22%)
May 19, 2016 8.036 8.036 8.000 8.036 339,961 -0.01(-0.07%)
May 18, 2016 8.077 8.089 7.952 8.041 304,269 -0.02(-0.22%)
May 17, 2016 8.018 8.065 8.012 8.059 297,647 +0.05(+0.59%)
May 16, 2016 7.947 8.059 7.947 8.012 280,136 +0.04(+0.52%)
May 13, 2016 7.923 8.012 7.923 7.970 272,619 +0.05(+0.60%)
May 12, 2016 8.006 8.013 7.923 7.923 262,804 -0.05(-0.59%)
May 11, 2016 7.993 8.005 7.970 7.970 255,768 -0.04(-0.44%)
May 10, 2016 8.011 8.011 7.922 8.005 474,653 +0.02(+0.30%)
May 09, 2016 8.005 8.035 7.981 7.981 224,817 -0.03(-0.37%)
May 06, 2016 7.999 8.029 7.999 8.011 351,022 -0.01(-0.07%)
May 05, 2016 8.035 8.041 7.999 8.017 308,610 +0.01(+0.07%)
May 04, 2016 8.017 8.017 8.005 8.011 271,655 +0.02(+0.30%)
May 03, 2016 7.993 8.011 7.993 7.987 229,954 -0.01(-0.07%)
May 02, 2016 7.993 8.005 7.976 7.993 206,980 +0.01(+0.15%)
Apr 29, 2016 7.964 7.993 7.946 7.981 177,531 +0.02(+0.22%)
Apr 28, 2016 7.964 7.976 7.958 7.964 201,317 +0.00(+0.00%)
Apr 27, 2016 7.958 7.970 7.911 7.964 226,946 +0.01(+0.07%)
Apr 26, 2016 7.952 7.976 7.952 7.958 250,017 -0.02(-0.22%)
Apr 25, 2016 7.970 7.976 7.964 7.976 178,422 +0.00(+0.00%)
Apr 22, 2016 7.987 7.999 7.952 7.976 314,132 -0.01(-0.15%)
Apr 21, 2016 7.999 7.999 7.970 7.987 228,313 -0.02(-0.29%)
Apr 20, 2016 8.035 8.035 7.908 8.011 363,188 -0.02(-0.22%)
Apr 19, 2016 8.011 8.029 7.987 8.029 178,667 +0.01(+0.15%)
Apr 18, 2016 7.964 8.017 7.949 8.017 154,128 +0.05(+0.59%)
Apr 15, 2016 7.934 7.970 7.899 7.970 338,157 +0.04(+0.52%)
Apr 14, 2016 7.858 7.940 7.846 7.928 306,111 +0.07(+0.90%)
Apr 13, 2016 7.775 7.869 7.775 7.858 215,122 +0.03(+0.38%)
Apr 12, 2016 7.910 7.915 7.816 7.827 224,055 -0.04(-0.52%)
Apr 11, 2016 7.927 7.939 7.839 7.869 204,558 -0.06(-0.74%)
Apr 08, 2016 7.921 7.951 7.892 7.927 220,018 +0.01(+0.07%)
Apr 07, 2016 7.927 7.927 7.886 7.921 284,667 +0.02(+0.30%)
Apr 06, 2016 7.845 7.904 7.839 7.898 218,962 +0.04(+0.45%)
Apr 05, 2016 7.863 7.869 7.833 7.863 178,042 +0.00(+0.00%)
Apr 04, 2016 7.886 7.886 7.845 7.863 129,796 -0.02(-0.22%)
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.