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

BlackRock Core Bond Trust (NY: BHK )

10.40 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 8.342 8.384 8.319 8.331 524,210 +0.00(+0.00%)
Jun 29, 2016 8.277 8.342 8.241 8.331 436,528 +0.07(+0.87%)
Jun 28, 2016 8.271 8.277 8.235 8.259 316,689 +0.02(+0.29%)
Jun 27, 2016 8.265 8.277 8.217 8.235 369,981 -0.04(-0.50%)
Jun 24, 2016 8.223 8.277 8.181 8.277 281,099 +0.05(+0.58%)
Jun 23, 2016 8.205 8.229 8.176 8.229 239,727 +0.04(+0.44%)
Jun 22, 2016 8.211 8.211 8.181 8.193 160,451 -0.02(-0.22%)
Jun 21, 2016 8.193 8.211 8.189 8.211 134,384 +0.04(+0.51%)
Jun 20, 2016 8.223 8.223 8.164 8.170 125,736 -0.05(-0.65%)
Jun 17, 2016 8.229 8.247 8.199 8.223 167,371 +0.00(+0.00%)
Jun 16, 2016 8.229 8.229 8.201 8.223 168,753 -0.01(-0.07%)
Jun 15, 2016 8.211 8.229 8.187 8.229 141,275 +0.02(+0.29%)
Jun 14, 2016 8.229 8.235 8.193 8.205 130,181 +0.01(+0.07%)
Jun 13, 2016 8.223 8.241 8.199 8.199 149,386 -0.03(-0.35%)
Jun 10, 2016 8.223 8.229 8.182 8.229 169,728 +0.01(+0.14%)
Jun 09, 2016 8.199 8.235 8.187 8.217 419,199 +0.03(+0.36%)
Jun 08, 2016 8.163 8.187 8.146 8.187 245,316 +0.02(+0.29%)
Jun 07, 2016 8.134 8.199 8.128 8.163 253,053 +0.00(+0.00%)
Jun 06, 2016 8.163 8.163 8.134 8.163 131,677 +0.04(+0.44%)
Jun 03, 2016 8.098 8.146 8.092 8.128 200,933 +0.05(+0.59%)
Jun 02, 2016 8.068 8.092 8.039 8.080 157,386 +0.01(+0.15%)
Jun 01, 2016 7.956 8.086 7.956 8.068 239,691 +0.09(+1.19%)
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%)
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.