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 31, 2015 7.365 7.394 7.394 7.394 376,926 +0.02(+0.32%)
Dec 30, 2015 7.429 7.444 7.371 7.371 203,104 -0.07(-0.94%)
Dec 29, 2015 7.494 7.552 7.437 7.441 147,172 -0.05(-0.62%)
Dec 28, 2015 7.487 7.516 7.418 7.487 324,792 -0.02(-0.23%)
Dec 24, 2015 7.470 7.505 7.505 7.505 103,821 +0.01(+0.16%)
Dec 23, 2015 7.412 7.522 7.406 7.493 135,003 +0.06(+0.78%)
Dec 22, 2015 7.482 7.482 7.400 7.435 147,381 -0.01(-0.08%)
Dec 21, 2015 7.470 7.505 7.429 7.441 150,377 -0.04(-0.54%)
Dec 18, 2015 7.435 7.516 7.429 7.482 156,643 +0.07(+0.94%)
Dec 17, 2015 7.342 7.418 7.342 7.412 159,575 +0.08(+1.11%)
Dec 16, 2015 7.447 7.447 7.295 7.330 292,353 -0.12(-1.64%)
Dec 15, 2015 7.196 7.493 7.196 7.452 445,928 +0.25(+3.47%)
Dec 14, 2015 7.272 7.283 7.199 7.202 273,837 -0.09(-1.28%)
Dec 11, 2015 7.359 7.359 7.266 7.295 245,125 -0.04(-0.56%)
Dec 10, 2015 7.377 7.377 7.336 7.336 164,883 -0.02(-0.23%)
Dec 09, 2015 7.376 7.393 7.341 7.353 206,544 -0.03(-0.39%)
Dec 08, 2015 7.388 7.422 7.365 7.382 166,464 +0.02(+0.31%)
Dec 07, 2015 7.376 7.391 7.347 7.359 194,548 -0.03(-0.47%)
Dec 04, 2015 7.388 7.411 7.347 7.393 159,134 -0.02(-0.31%)
Dec 03, 2015 7.451 7.466 7.405 7.417 139,897 -0.06(-0.85%)
Dec 02, 2015 7.428 7.492 7.428 7.480 163,725 +0.05(+0.70%)
Dec 01, 2015 7.359 7.440 7.359 7.428 112,371 +0.07(+0.94%)
Nov 30, 2015 7.405 7.440 7.353 7.359 191,188 -0.02(-0.31%)
Nov 27, 2015 7.405 7.411 7.370 7.382 85,620 -0.02(-0.31%)
Nov 25, 2015 7.353 7.405 7.405 7.405 211,920 +0.05(+0.71%)
Nov 24, 2015 7.365 7.393 7.336 7.353 191,496 +0.01(+0.08%)
Nov 23, 2015 7.318 7.382 7.318 7.347 186,777 +0.02(+0.32%)
Nov 20, 2015 7.365 7.374 7.324 7.324 229,410 -0.04(-0.55%)
Nov 19, 2015 7.382 7.413 7.347 7.365 138,892 -0.02(-0.31%)
Nov 18, 2015 7.399 7.417 7.353 7.388 170,352 +0.01(+0.08%)
Nov 17, 2015 7.359 7.393 7.353 7.382 144,278 +0.00(+0.00%)
Nov 16, 2015 7.405 7.446 7.382 7.382 114,461 -0.05(-0.62%)
Nov 13, 2015 7.312 7.446 7.301 7.428 231,716 +0.12(+1.66%)
Nov 12, 2015 7.365 7.365 7.301 7.307 157,918 -0.03(-0.47%)
Nov 11, 2015 7.370 7.375 7.341 7.341 90,533 -0.02(-0.31%)
Nov 10, 2015 7.301 7.364 7.278 7.364 106,739 +0.09(+1.27%)
Nov 09, 2015 7.352 7.358 7.272 7.272 176,534 -0.11(-1.48%)
Nov 06, 2015 7.427 7.427 7.335 7.381 100,651 -0.07(-1.00%)
Nov 05, 2015 7.496 7.496 7.440 7.456 92,207 -0.07(-0.92%)
Nov 04, 2015 7.427 7.531 7.427 7.525 148,811 +0.09(+1.16%)
Nov 03, 2015 7.444 7.462 7.416 7.439 123,087 -0.01(-0.08%)
Nov 02, 2015 7.439 7.479 7.439 7.444 278,804 -0.01(-0.15%)
Oct 30, 2015 7.462 7.462 7.393 7.456 129,842 +0.03(+0.39%)
Oct 29, 2015 7.433 7.496 7.421 7.427 165,171 -0.01(-0.08%)
Oct 28, 2015 7.513 7.513 7.433 7.433 103,172 -0.08(-1.07%)
Oct 27, 2015 7.536 7.554 7.502 7.513 137,081 +0.01(+0.08%)
Oct 26, 2015 7.433 7.531 7.427 7.508 152,259 +0.09(+1.16%)
Oct 23, 2015 7.508 7.542 7.409 7.421 193,511 -0.12(-1.60%)
Oct 22, 2015 7.456 7.548 7.455 7.542 132,405 +0.10(+1.39%)
Oct 21, 2015 7.462 7.467 7.439 7.439 105,604 -0.02(-0.31%)
Oct 20, 2015 7.410 7.467 7.410 7.462 101,927 +0.03(+0.39%)
Oct 19, 2015 7.450 7.467 7.421 7.433 115,061 -0.03(-0.46%)
Oct 16, 2015 7.393 7.467 7.387 7.467 112,021 +0.07(+1.01%)
Oct 15, 2015 7.393 7.410 7.381 7.393 150,975 +0.02(+0.31%)
Oct 14, 2015 7.335 7.386 7.312 7.370 133,996 +0.03(+0.39%)
Oct 13, 2015 7.352 7.378 7.312 7.341 103,886 -0.02(-0.23%)
Oct 12, 2015 7.312 7.375 7.306 7.357 109,485 +0.05(+0.63%)
Oct 09, 2015 7.300 7.323 7.300 7.312 133,175 +0.00(+0.00%)
Oct 08, 2015 7.283 7.340 7.277 7.312 105,421 +0.01(+0.08%)
Oct 07, 2015 7.317 7.369 7.283 7.306 230,230 -0.01(-0.16%)
Oct 06, 2015 7.380 7.392 7.295 7.317 178,739 -0.07(-1.01%)
Oct 05, 2015 7.386 7.420 7.380 7.392 124,473 -0.02(-0.31%)
Oct 02, 2015 7.346 7.415 7.346 7.415 124,855 +0.06(+0.78%)
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.