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 (%)
Sep 30, 2015 7.320 7.348 7.269 7.337 204,191 +0.01(+0.16%)
Sep 29, 2015 7.252 7.371 7.234 7.325 141,923 +0.07(+1.02%)
Sep 28, 2015 7.308 7.314 7.246 7.252 113,191 -0.07(-0.93%)
Sep 25, 2015 7.291 7.331 7.257 7.320 107,527 +0.00(+0.00%)
Sep 24, 2015 7.263 7.320 7.223 7.320 140,467 +0.06(+0.78%)
Sep 23, 2015 7.246 7.297 7.232 7.263 114,258 +0.04(+0.55%)
Sep 22, 2015 7.269 7.269 7.223 7.223 155,004 -0.06(-0.78%)
Sep 21, 2015 7.206 7.308 7.200 7.280 143,540 +0.05(+0.63%)
Sep 18, 2015 7.138 7.240 7.138 7.234 186,752 +0.10(+1.35%)
Sep 17, 2015 7.093 7.144 7.071 7.138 120,296 +0.04(+0.56%)
Sep 16, 2015 7.093 7.115 7.093 7.098 123,535 -0.01(-0.08%)
Sep 15, 2015 7.127 7.127 7.093 7.104 147,020 -0.02(-0.32%)
Sep 14, 2015 7.121 7.138 7.121 7.127 56,512 +0.00(+0.00%)
Sep 11, 2015 7.132 7.132 7.098 7.127 97,458 +0.01(+0.20%)
Sep 10, 2015 7.095 7.140 7.084 7.112 165,537 +0.03(+0.40%)
Sep 09, 2015 7.112 7.118 7.084 7.084 151,573 -0.03(-0.40%)
Sep 08, 2015 7.140 7.146 7.112 7.112 149,461 -0.02(-0.32%)
Sep 04, 2015 7.135 7.135 7.135 7.135 278,146 +0.00(+0.00%)
Sep 03, 2015 7.163 7.180 7.135 7.135 151,993 -0.04(-0.55%)
Sep 02, 2015 7.152 7.174 7.135 7.174 158,959 +0.03(+0.47%)
Sep 01, 2015 7.135 7.152 7.106 7.140 159,282 +0.01(+0.16%)
Aug 31, 2015 7.180 7.202 7.129 7.129 208,992 -0.02(-0.32%)
Aug 28, 2015 7.140 7.163 7.129 7.152 186,150 +0.03(+0.48%)
Aug 27, 2015 7.084 7.140 7.084 7.118 217,779 +0.01(+0.16%)
Aug 26, 2015 7.090 7.140 7.090 7.106 282,263 -0.02(-0.24%)
Aug 25, 2015 7.169 7.185 7.112 7.123 334,027 -0.02(-0.32%)
Aug 24, 2015 7.225 7.225 7.106 7.146 678,230 -0.17(-2.31%)
Aug 21, 2015 7.270 7.372 7.270 7.315 210,526 +0.04(+0.54%)
Aug 20, 2015 7.327 7.332 7.276 7.276 125,773 -0.07(-1.00%)
Aug 19, 2015 7.349 7.366 7.338 7.349 128,655 -0.02(-0.31%)
Aug 18, 2015 7.394 7.394 7.355 7.372 179,742 -0.02(-0.31%)
Aug 17, 2015 7.400 7.434 7.355 7.394 108,391 -0.01(-0.08%)
Aug 14, 2015 7.349 7.428 7.310 7.400 164,719 +0.03(+0.38%)
Aug 13, 2015 7.214 7.394 7.191 7.372 496,712 +0.14(+1.95%)
Aug 12, 2015 7.157 7.231 7.157 7.231 131,495 +0.07(+0.91%)
Aug 11, 2015 7.143 7.210 7.143 7.165 166,844 +0.02(+0.24%)
Aug 10, 2015 7.137 7.154 7.137 7.149 121,463 -0.01(-0.16%)
Aug 07, 2015 7.143 7.199 7.137 7.160 147,638 +0.02(+0.24%)
Aug 06, 2015 7.121 7.143 7.115 7.143 164,208 +0.00(+0.00%)
Aug 05, 2015 7.160 7.160 7.126 7.143 168,218 +0.00(+0.00%)
Aug 04, 2015 7.109 7.160 7.109 7.143 182,347 +0.02(+0.24%)
Aug 03, 2015 7.149 7.171 7.126 7.126 156,378 -0.03(-0.39%)
Jul 31, 2015 7.137 7.171 7.132 7.154 147,039 +0.03(+0.47%)
Jul 30, 2015 7.070 7.121 7.070 7.121 137,235 +0.02(+0.24%)
Jul 29, 2015 7.064 7.104 7.059 7.104 110,385 +0.02(+0.32%)
Jul 28, 2015 7.092 7.104 7.059 7.081 189,394 +0.01(+0.08%)
Jul 27, 2015 7.076 7.092 7.042 7.076 170,099 +0.01(+0.16%)
Jul 24, 2015 7.171 7.199 7.064 7.064 163,528 -0.12(-1.64%)
Jul 23, 2015 7.121 7.182 7.115 7.182 101,567 +0.06(+0.87%)
Jul 22, 2015 7.149 7.154 7.092 7.121 227,336 -0.01(-0.16%)
Jul 21, 2015 7.137 7.154 7.115 7.132 147,955 -0.04(-0.55%)
Jul 20, 2015 7.227 7.233 7.165 7.171 78,012 -0.07(-0.93%)
Jul 17, 2015 7.182 7.238 7.182 7.238 156,903 +0.06(+0.78%)
Jul 16, 2015 7.227 7.249 7.165 7.182 411,958 -0.02(-0.31%)
Jul 15, 2015 7.182 7.205 7.171 7.205 157,415 +0.02(+0.31%)
Jul 14, 2015 7.171 7.193 7.171 7.182 219,108 +0.01(+0.16%)
Jul 13, 2015 7.149 7.171 7.149 7.171 158,267 -0.02(-0.35%)
Jul 10, 2015 7.118 7.196 7.112 7.196 165,082 +0.04(+0.62%)
Jul 09, 2015 7.151 7.157 7.135 7.151 184,780 -0.02(-0.31%)
Jul 08, 2015 7.140 7.174 7.129 7.174 254,204 +0.02(+0.23%)
Jul 07, 2015 7.129 7.173 7.129 7.157 124,349 +0.03(+0.47%)
Jul 06, 2015 7.107 7.123 7.101 7.123 115,856 +0.02(+0.31%)
Jul 02, 2015 7.068 7.101 7.101 7.101 182,851 +0.02(+0.32%)
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.