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

BlackRock Core Bond Trust (NY: BHK )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2016 7.497 7.538 7.427 7.468 517,596 -0.01(-0.16%)
Jan 28, 2016 7.456 7.489 7.427 7.480 163,442 +0.02(+0.31%)
Jan 27, 2016 7.386 7.474 7.380 7.456 246,230 +0.06(+0.79%)
Jan 26, 2016 7.345 7.415 7.345 7.398 149,992 +0.04(+0.48%)
Jan 25, 2016 7.415 7.456 7.339 7.363 225,938 -0.05(-0.71%)
Jan 22, 2016 7.339 7.427 7.339 7.415 208,496 +0.06(+0.79%)
Jan 21, 2016 7.263 7.386 7.263 7.357 244,756 +0.08(+1.13%)
Jan 20, 2016 7.368 7.368 7.211 7.275 370,413 -0.06(-0.88%)
Jan 19, 2016 7.351 7.392 7.333 7.339 272,639 -0.06(-0.79%)
Jan 15, 2016 7.386 7.398 7.398 7.398 290,357 -0.01(-0.16%)
Jan 14, 2016 7.363 7.433 7.339 7.409 221,039 +0.06(+0.80%)
Jan 13, 2016 7.427 7.427 7.333 7.351 161,756 -0.05(-0.71%)
Jan 12, 2016 7.427 7.433 7.398 7.404 120,202 -0.02(-0.32%)
Jan 11, 2016 7.427 7.438 7.392 7.427 145,060 -0.01(-0.16%)
Jan 08, 2016 7.456 7.456 7.409 7.439 189,621 +0.02(+0.24%)
Jan 07, 2016 7.404 7.421 7.398 7.421 174,846 -0.01(-0.16%)
Jan 06, 2016 7.439 7.462 7.421 7.433 151,437 -0.01(-0.08%)
Jan 05, 2016 7.380 7.439 7.380 7.439 117,510 +0.05(+0.71%)
Jan 04, 2016 7.421 7.431 7.380 7.386 110,044 -0.01(-0.08%)
Dec 31, 2015 7.363 7.392 7.392 7.392 377,053 +0.02(+0.32%)
Dec 30, 2015 7.427 7.441 7.368 7.368 203,172 -0.07(-0.94%)
Dec 29, 2015 7.491 7.550 7.435 7.439 147,221 -0.05(-0.62%)
Dec 28, 2015 7.485 7.514 7.415 7.485 324,902 -0.02(-0.23%)
Dec 24, 2015 7.467 7.502 7.502 7.502 103,856 +0.01(+0.16%)
Dec 23, 2015 7.409 7.520 7.403 7.491 135,049 +0.06(+0.78%)
Dec 22, 2015 7.479 7.479 7.398 7.432 147,431 -0.01(-0.08%)
Dec 21, 2015 7.467 7.502 7.427 7.438 150,428 -0.04(-0.54%)
Dec 18, 2015 7.432 7.514 7.427 7.479 156,696 +0.07(+0.94%)
Dec 17, 2015 7.339 7.415 7.339 7.409 159,629 +0.08(+1.11%)
Dec 16, 2015 7.444 7.444 7.293 7.328 292,452 -0.12(-1.64%)
Dec 15, 2015 7.194 7.491 7.194 7.450 446,079 +0.25(+3.47%)
Dec 14, 2015 7.270 7.281 7.197 7.200 273,930 -0.09(-1.28%)
Dec 11, 2015 7.357 7.357 7.264 7.293 245,208 -0.04(-0.56%)
Dec 10, 2015 7.374 7.374 7.334 7.334 164,939 -0.02(-0.23%)
Dec 09, 2015 7.374 7.391 7.339 7.350 206,614 -0.03(-0.39%)
Dec 08, 2015 7.385 7.420 7.362 7.379 166,521 +0.02(+0.31%)
Dec 07, 2015 7.374 7.389 7.345 7.356 194,614 -0.03(-0.47%)
Dec 04, 2015 7.385 7.408 7.345 7.391 159,188 -0.02(-0.31%)
Dec 03, 2015 7.449 7.463 7.403 7.414 139,944 -0.06(-0.85%)
Dec 02, 2015 7.426 7.489 7.426 7.478 163,780 +0.05(+0.70%)
Dec 01, 2015 7.356 7.437 7.356 7.426 112,409 +0.07(+0.94%)
Nov 30, 2015 7.403 7.437 7.350 7.356 191,253 -0.02(-0.31%)
Nov 27, 2015 7.403 7.408 7.368 7.379 85,649 -0.02(-0.31%)
Nov 25, 2015 7.350 7.403 7.403 7.403 211,992 +0.05(+0.71%)
Nov 24, 2015 7.362 7.390 7.333 7.350 191,560 +0.01(+0.08%)
Nov 23, 2015 7.316 7.379 7.316 7.345 186,840 +0.02(+0.32%)
Nov 20, 2015 7.362 7.372 7.322 7.322 229,487 -0.04(-0.55%)
Nov 19, 2015 7.379 7.411 7.345 7.362 138,939 -0.02(-0.31%)
Nov 18, 2015 7.397 7.414 7.350 7.385 170,410 +0.01(+0.08%)
Nov 17, 2015 7.356 7.391 7.350 7.379 144,327 +0.00(+0.00%)
Nov 16, 2015 7.403 7.443 7.379 7.379 114,500 -0.05(-0.62%)
Nov 13, 2015 7.310 7.443 7.298 7.426 231,794 +0.12(+1.66%)
Nov 12, 2015 7.362 7.362 7.298 7.304 157,972 -0.03(-0.46%)
Nov 11, 2015 7.367 7.373 7.338 7.338 90,564 -0.02(-0.31%)
Nov 10, 2015 7.298 7.361 7.275 7.361 106,775 +0.09(+1.27%)
Nov 09, 2015 7.350 7.356 7.269 7.269 176,594 -0.11(-1.48%)
Nov 06, 2015 7.425 7.425 7.333 7.379 100,686 -0.07(-1.00%)
Nov 05, 2015 7.494 7.494 7.437 7.453 92,238 -0.07(-0.92%)
Nov 04, 2015 7.425 7.528 7.425 7.522 148,861 +0.09(+1.16%)
Nov 03, 2015 7.442 7.459 7.413 7.436 123,128 -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.