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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.39%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Feb 27, 2015 7.548 7.554 7.515 7.515 146,663 -0.02(-0.22%)
Feb 26, 2015 7.510 7.532 7.488 7.532 120,264 +0.03(+0.36%)
Feb 25, 2015 7.499 7.505 7.488 7.505 148,152 +0.03(+0.44%)
Feb 24, 2015 7.450 7.499 7.448 7.472 169,728 +0.03(+0.37%)
Feb 23, 2015 7.385 7.461 7.377 7.445 226,731 +0.07(+0.89%)
Feb 20, 2015 7.368 7.385 7.363 7.379 173,578 +0.02(+0.30%)
Feb 19, 2015 7.308 7.412 7.292 7.357 306,408 +0.03(+0.45%)
Feb 18, 2015 7.325 7.368 7.319 7.325 196,101 -0.01(-0.07%)
Feb 17, 2015 7.395 7.395 7.325 7.330 215,297 -0.07(-0.88%)
Feb 13, 2015 7.445 7.395 7.395 7.395 188,488 -0.05(-0.66%)
Feb 12, 2015 7.445 7.461 7.434 7.445 156,007 +0.02(+0.22%)
Feb 11, 2015 7.439 7.445 7.401 7.428 169,750 +0.01(+0.19%)
Feb 10, 2015 7.403 7.420 7.403 7.414 191,932 +0.01(+0.07%)
Feb 09, 2015 7.420 7.451 7.403 7.409 213,941 +0.01(+0.07%)
Feb 06, 2015 7.469 7.490 7.387 7.403 227,371 -0.08(-1.09%)
Feb 05, 2015 7.485 7.507 7.452 7.485 256,629 +0.02(+0.29%)
Feb 04, 2015 7.479 7.490 7.414 7.463 275,221 -0.02(-0.29%)
Feb 03, 2015 7.572 7.577 7.485 7.485 209,783 -0.12(-1.64%)
Feb 02, 2015 7.539 7.610 7.507 7.610 246,503 +0.10(+1.37%)
Jan 30, 2015 7.485 7.507 7.479 7.507 225,674 +0.04(+0.58%)
Jan 29, 2015 7.447 7.474 7.443 7.463 112,926 +0.04(+0.51%)
Jan 28, 2015 7.436 7.469 7.403 7.425 281,969 +0.02(+0.22%)
Jan 27, 2015 7.431 7.441 7.382 7.409 333,518 +0.00(+0.00%)
Jan 26, 2015 7.452 7.467 7.409 7.409 271,843 -0.08(-1.01%)
Jan 23, 2015 7.463 7.501 7.458 7.485 285,658 +0.03(+0.36%)
Jan 22, 2015 7.425 7.458 7.408 7.458 286,813 +0.04(+0.59%)
Jan 21, 2015 7.403 7.420 7.398 7.414 219,852 +0.01(+0.15%)
Jan 20, 2015 7.387 7.403 7.371 7.403 285,719 +0.02(+0.22%)
Jan 16, 2015 7.425 7.441 7.382 7.387 284,224 -0.02(-0.29%)
Jan 15, 2015 7.414 7.420 7.387 7.409 167,398 +0.03(+0.44%)
Jan 14, 2015 7.365 7.431 7.365 7.376 273,709 -0.05(-0.66%)
Jan 13, 2015 7.431 7.523 7.360 7.425 296,695 -0.01(-0.15%)
Jan 12, 2015 7.425 7.458 7.425 7.436 183,477 +0.00(+0.00%)
Jan 09, 2015 7.344 7.539 7.333 7.436 592,046 +0.10(+1.41%)
Jan 08, 2015 7.322 7.338 7.317 7.333 150,249 -0.02(-0.29%)
Jan 07, 2015 7.241 7.355 7.230 7.355 415,400 +0.11(+1.57%)
Jan 06, 2015 7.192 7.246 7.192 7.241 284,375 +0.03(+0.45%)
Jan 05, 2015 7.176 7.208 7.176 7.208 230,138 +0.02(+0.23%)
Jan 02, 2015 7.203 7.219 7.170 7.192 198,481 +0.03(+0.45%)
Dec 31, 2014 7.224 7.159 7.159 7.159 717,027 -0.09(-1.20%)
Dec 30, 2014 7.219 7.246 7.203 7.246 205,751 +0.02(+0.30%)
Dec 29, 2014 7.214 7.225 7.197 7.224 232,688 +0.03(+0.43%)
Dec 26, 2014 7.162 7.194 7.157 7.194 69,956 +0.02(+0.29%)
Dec 24, 2014 7.173 7.173 7.173 7.173 175,780 -0.03(-0.45%)
Dec 23, 2014 7.151 7.205 7.140 7.205 258,776 +0.06(+0.83%)
Dec 22, 2014 7.119 7.146 7.119 7.146 211,643 +0.03(+0.38%)
Dec 19, 2014 7.081 7.140 7.060 7.119 223,349 +0.05(+0.69%)
Dec 18, 2014 7.103 7.103 7.043 7.070 281,705 -0.05(-0.68%)
Dec 17, 2014 7.076 7.119 7.076 7.119 256,044 +0.04(+0.61%)
Dec 16, 2014 7.060 7.108 7.043 7.076 455,993 +0.02(+0.31%)
Dec 15, 2014 7.076 7.084 7.038 7.054 290,845 -0.01(-0.08%)
Dec 12, 2014 7.000 7.087 7.000 7.060 585,754 +0.01(+0.08%)
Dec 11, 2014 7.043 7.060 7.038 7.054 313,783 +0.01(+0.15%)
Dec 10, 2014 7.011 7.070 7.011 7.043 364,680 +0.03(+0.43%)
Dec 09, 2014 7.024 7.035 7.013 7.013 339,190 -0.02(-0.23%)
Dec 08, 2014 7.083 7.088 7.019 7.030 279,969 -0.08(-1.06%)
Dec 05, 2014 7.094 7.105 7.083 7.105 428,210 -0.01(-0.15%)
Dec 04, 2014 7.142 7.153 7.099 7.115 844,296 -0.01(-0.08%)
Dec 03, 2014 7.121 7.147 7.106 7.121 297,970 -0.02(-0.30%)
Dec 02, 2014 7.142 7.153 7.121 7.142 200,518 -0.03(-0.37%)
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.