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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 8.081 8.081 8.081 0 +0.04(+0.46%)
Dec 29, 2016 8.018 8.068 8.012 8.043 168,038 +0.02(+0.31%)
Dec 28, 2016 8.031 8.056 8.012 8.018 132,578 +0.02(+0.27%)
Dec 27, 2016 8.040 8.040 7.994 7.997 163,272 -0.04(-0.46%)
Dec 23, 2016 8.034 8.034 8.034 0 +0.02(+0.23%)
Dec 22, 2016 7.972 8.021 7.972 8.015 198,050 +0.03(+0.39%)
Dec 21, 2016 7.960 7.991 7.953 7.984 194,754 +0.02(+0.31%)
Dec 20, 2016 7.953 7.972 7.935 7.960 234,451 +0.00(+0.00%)
Dec 19, 2016 7.941 7.966 7.929 7.960 177,187 +0.01(+0.16%)
Dec 16, 2016 7.879 7.947 7.879 7.947 317,228 +0.07(+0.94%)
Dec 15, 2016 7.892 7.904 7.848 7.873 342,051 -0.02(-0.31%)
Dec 14, 2016 7.892 7.908 7.885 7.898 482,042 +0.03(+0.39%)
Dec 13, 2016 7.892 7.916 7.867 7.867 317,277 -0.04(-0.47%)
Dec 12, 2016 7.892 7.917 7.885 7.904 276,963 -0.02(-0.31%)
Dec 09, 2016 7.941 8.120 7.916 7.929 326,581 -0.01(-0.16%)
Dec 08, 2016 7.929 7.960 7.916 7.941 342,633 +0.02(+0.27%)
Dec 07, 2016 7.963 7.964 7.889 7.919 330,170 -0.01(-0.08%)
Dec 06, 2016 7.870 7.926 7.870 7.926 172,233 +0.04(+0.47%)
Dec 05, 2016 7.840 7.895 7.827 7.889 194,533 +0.02(+0.31%)
Dec 02, 2016 7.815 7.870 7.815 7.864 210,740 +0.04(+0.55%)
Dec 01, 2016 7.858 7.858 7.815 7.821 283,449 -0.06(-0.78%)
Nov 30, 2016 7.919 7.950 7.858 7.883 380,166 -0.07(-0.85%)
Nov 29, 2016 7.932 7.963 7.932 7.950 331,081 -0.01(-0.08%)
Nov 28, 2016 7.895 7.981 7.895 7.956 154,647 +0.02(+0.31%)
Nov 25, 2016 7.858 7.944 7.858 7.932 91,083 +0.06(+0.70%)
Nov 23, 2016 7.876 7.876 7.876 0 -0.07(-0.85%)
Nov 22, 2016 7.913 7.956 7.913 7.944 149,893 +0.04(+0.47%)
Nov 21, 2016 7.944 7.969 7.876 7.907 310,095 -0.06(-0.70%)
Nov 18, 2016 7.975 7.975 7.883 7.963 293,087 -0.01(-0.15%)
Nov 17, 2016 7.901 7.987 7.876 7.975 249,988 +0.06(+0.70%)
Nov 16, 2016 7.883 7.926 7.870 7.919 193,844 +0.05(+0.63%)
Nov 15, 2016 7.778 7.883 7.772 7.870 280,491 +0.07(+0.87%)
Nov 14, 2016 7.852 7.864 7.729 7.803 597,995 -0.08(-1.01%)
Nov 11, 2016 7.944 7.961 7.864 7.883 301,511 -0.07(-0.85%)
Nov 10, 2016 8.055 8.055 7.950 7.950 835,484 -0.15(-1.86%)
Nov 09, 2016 8.088 8.131 8.076 8.101 172,347 -0.09(-1.05%)
Nov 08, 2016 8.150 8.205 8.144 8.187 162,178 +0.01(+0.15%)
Nov 07, 2016 8.278 8.315 8.009 8.174 849,470 -0.10(-1.18%)
Nov 04, 2016 8.242 8.297 8.242 8.272 160,759 -0.01(-0.07%)
Nov 03, 2016 8.284 8.315 8.266 8.278 115,708 -0.04(-0.51%)
Nov 02, 2016 8.315 8.327 8.266 8.321 176,802 +0.03(+0.37%)
Nov 01, 2016 8.321 8.333 8.278 8.291 109,542 -0.03(-0.37%)
Oct 31, 2016 8.333 8.352 8.303 8.321 191,360 -0.04(-0.44%)
Oct 28, 2016 8.284 8.376 8.266 8.358 145,633 +0.09(+1.11%)
Oct 27, 2016 8.333 8.349 8.266 8.266 130,142 -0.07(-0.88%)
Oct 26, 2016 8.407 8.407 8.339 8.339 76,238 -0.05(-0.58%)
Oct 25, 2016 8.370 8.407 8.340 8.388 80,678 +0.05(+0.59%)
Oct 24, 2016 8.327 8.358 8.303 8.339 216,412 +0.01(+0.15%)
Oct 21, 2016 8.333 8.337 8.321 8.327 169,830 -0.01(-0.07%)
Oct 20, 2016 8.315 8.346 8.303 8.333 143,444 +0.02(+0.22%)
Oct 19, 2016 8.284 8.327 8.284 8.315 165,458 +0.03(+0.37%)
Oct 18, 2016 8.272 8.291 8.247 8.284 254,297 +0.02(+0.30%)
Oct 17, 2016 8.309 8.310 8.235 8.260 197,657 -0.04(-0.44%)
Oct 14, 2016 8.278 8.321 8.278 8.297 211,478 -0.02(-0.22%)
Oct 13, 2016 8.333 8.384 8.309 8.315 237,901 -0.09(-1.09%)
Oct 12, 2016 8.419 8.456 8.364 8.407 198,306 -0.05(-0.61%)
Oct 11, 2016 8.471 8.477 8.416 8.459 108,897 -0.02(-0.29%)
Oct 10, 2016 8.465 8.489 8.440 8.483 105,411 +0.01(+0.14%)
Oct 07, 2016 8.434 8.483 8.392 8.471 129,814 +0.05(+0.65%)
Oct 06, 2016 8.514 8.544 8.361 8.416 162,296 -0.10(-1.22%)
Oct 05, 2016 8.562 8.593 8.514 8.520 150,286 -0.08(-0.92%)
Oct 04, 2016 8.666 8.666 8.587 8.599 136,503 -0.06(-0.70%)
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.