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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2015 7.182 7.205 7.131 7.131 208,921 -0.02(-0.32%)
Aug 28, 2015 7.143 7.165 7.131 7.154 186,087 +0.03(+0.48%)
Aug 27, 2015 7.086 7.143 7.086 7.120 217,705 +0.01(+0.16%)
Aug 26, 2015 7.092 7.143 7.092 7.109 282,167 -0.02(-0.24%)
Aug 25, 2015 7.171 7.188 7.114 7.126 333,913 -0.02(-0.32%)
Aug 24, 2015 7.227 7.227 7.109 7.148 678,000 -0.17(-2.31%)
Aug 21, 2015 7.273 7.374 7.273 7.318 210,455 +0.04(+0.54%)
Aug 20, 2015 7.329 7.335 7.278 7.278 125,730 -0.07(-1.00%)
Aug 19, 2015 7.352 7.369 7.340 7.352 128,612 -0.02(-0.31%)
Aug 18, 2015 7.397 7.397 7.357 7.374 179,681 -0.02(-0.31%)
Aug 17, 2015 7.402 7.436 7.357 7.397 108,355 -0.01(-0.08%)
Aug 14, 2015 7.352 7.431 7.312 7.402 164,663 +0.03(+0.38%)
Aug 13, 2015 7.216 7.397 7.194 7.374 496,544 +0.14(+1.95%)
Aug 12, 2015 7.160 7.233 7.160 7.233 131,451 +0.07(+0.91%)
Aug 11, 2015 7.145 7.213 7.145 7.168 166,788 +0.02(+0.24%)
Aug 10, 2015 7.140 7.157 7.140 7.151 121,422 -0.01(-0.16%)
Aug 07, 2015 7.145 7.202 7.140 7.162 147,588 +0.02(+0.24%)
Aug 06, 2015 7.123 7.145 7.117 7.145 164,153 +0.00(+0.00%)
Aug 05, 2015 7.162 7.162 7.129 7.145 168,161 +0.00(+0.00%)
Aug 04, 2015 7.112 7.162 7.112 7.145 182,286 +0.02(+0.24%)
Aug 03, 2015 7.151 7.173 7.129 7.129 156,325 -0.03(-0.39%)
Jul 31, 2015 7.140 7.173 7.134 7.157 146,989 +0.03(+0.47%)
Jul 30, 2015 7.072 7.123 7.072 7.123 137,189 +0.02(+0.24%)
Jul 29, 2015 7.067 7.106 7.061 7.106 110,348 +0.02(+0.32%)
Jul 28, 2015 7.095 7.106 7.061 7.084 189,330 +0.01(+0.08%)
Jul 27, 2015 7.078 7.095 7.044 7.078 170,041 +0.01(+0.16%)
Jul 24, 2015 7.173 7.202 7.067 7.067 163,472 -0.12(-1.64%)
Jul 23, 2015 7.123 7.185 7.117 7.185 101,533 +0.06(+0.87%)
Jul 22, 2015 7.151 7.157 7.095 7.123 227,259 -0.01(-0.16%)
Jul 21, 2015 7.140 7.157 7.117 7.134 147,905 -0.04(-0.55%)
Jul 20, 2015 7.230 7.235 7.168 7.173 77,986 -0.07(-0.93%)
Jul 17, 2015 7.185 7.241 7.185 7.241 156,850 +0.06(+0.78%)
Jul 16, 2015 7.230 7.251 7.168 7.185 411,819 -0.02(-0.31%)
Jul 15, 2015 7.185 7.207 7.173 7.207 157,362 +0.02(+0.31%)
Jul 14, 2015 7.173 7.195 7.173 7.185 219,034 +0.01(+0.16%)
Jul 13, 2015 7.151 7.173 7.151 7.173 158,213 -0.02(-0.35%)
Jul 10, 2015 7.120 7.198 7.115 7.198 165,026 +0.04(+0.62%)
Jul 09, 2015 7.154 7.159 7.137 7.154 184,717 -0.02(-0.31%)
Jul 08, 2015 7.143 7.176 7.131 7.176 254,118 +0.02(+0.23%)
Jul 07, 2015 7.131 7.175 7.131 7.159 124,307 +0.03(+0.47%)
Jul 06, 2015 7.109 7.126 7.104 7.126 115,816 +0.02(+0.31%)
Jul 02, 2015 7.070 7.104 7.104 7.104 182,789 +0.02(+0.32%)
Jul 01, 2015 7.042 7.081 7.031 7.081 183,190 +0.01(+0.16%)
Jun 30, 2015 6.998 7.076 6.981 7.070 249,831 +0.08(+1.20%)
Jun 29, 2015 7.003 7.003 6.986 6.986 227,581 -0.01(-0.16%)
Jun 26, 2015 7.020 7.031 6.997 6.998 238,285 -0.02(-0.32%)
Jun 25, 2015 7.037 7.048 7.014 7.020 274,017 +0.00(+0.00%)
Jun 24, 2015 7.092 7.098 7.009 7.020 338,391 -0.06(-0.79%)
Jun 23, 2015 7.104 7.126 7.076 7.076 258,265 -0.03(-0.39%)
Jun 22, 2015 7.148 7.159 7.087 7.104 237,911 -0.07(-0.93%)
Jun 19, 2015 7.171 7.171 7.131 7.171 105,930 +0.03(+0.39%)
Jun 18, 2015 7.182 7.182 7.143 7.143 152,629 -0.05(-0.70%)
Jun 17, 2015 7.193 7.200 7.176 7.193 132,052 -0.01(-0.15%)
Jun 16, 2015 7.182 7.210 7.182 7.204 91,530 +0.03(+0.39%)
Jun 15, 2015 7.165 7.176 7.159 7.176 119,047 +0.02(+0.23%)
Jun 12, 2015 7.159 7.171 7.159 7.159 121,666 +0.00(+0.00%)
Jun 11, 2015 7.165 7.171 7.143 7.159 287,208 -0.00(-0.04%)
Jun 10, 2015 7.162 7.179 7.145 7.162 124,123 -0.01(-0.15%)
Jun 09, 2015 7.206 7.212 7.167 7.173 205,567 -0.04(-0.54%)
Jun 08, 2015 7.228 7.240 7.190 7.212 277,700 -0.03(-0.38%)
Jun 05, 2015 7.273 7.295 7.230 7.240 376,819 -0.06(-0.84%)
Jun 04, 2015 7.323 7.362 7.295 7.301 223,811 +0.02(+0.23%)
Jun 03, 2015 7.373 7.378 7.284 7.284 112,910 -0.09(-1.28%)
Jun 02, 2015 7.378 7.406 7.367 7.378 157,795 -0.01(-0.08%)
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.