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

BlackRock Core Bond Trust (NY: BHK )

10.49 +0.05 (+0.48%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 6, 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 (%)
Nov 30, 2016 7.922 7.953 7.861 7.885 380,037 -0.07(-0.85%)
Nov 29, 2016 7.934 7.965 7.934 7.953 330,968 -0.01(-0.08%)
Nov 28, 2016 7.898 7.984 7.898 7.959 154,594 +0.02(+0.31%)
Nov 25, 2016 7.861 7.947 7.861 7.934 91,052 +0.06(+0.70%)
Nov 23, 2016 7.879 7.879 7.879 0 -0.07(-0.85%)
Nov 22, 2016 7.916 7.959 7.916 7.947 149,842 +0.04(+0.47%)
Nov 21, 2016 7.947 7.971 7.879 7.910 309,990 -0.06(-0.70%)
Nov 18, 2016 7.978 7.978 7.885 7.965 292,987 -0.01(-0.15%)
Nov 17, 2016 7.904 7.990 7.879 7.978 249,903 +0.06(+0.70%)
Nov 16, 2016 7.885 7.928 7.873 7.922 193,778 +0.05(+0.63%)
Nov 15, 2016 7.781 7.885 7.775 7.873 280,395 +0.07(+0.87%)
Nov 14, 2016 7.854 7.866 7.731 7.805 597,792 -0.08(-1.01%)
Nov 11, 2016 7.947 7.964 7.867 7.885 301,409 -0.07(-0.85%)
Nov 10, 2016 8.057 8.057 7.953 7.953 835,201 -0.15(-1.86%)
Nov 09, 2016 8.091 8.134 8.079 8.104 172,288 -0.09(-1.05%)
Nov 08, 2016 8.153 8.208 8.146 8.189 162,123 +0.01(+0.15%)
Nov 07, 2016 8.281 8.318 8.012 8.177 849,182 -0.10(-1.18%)
Nov 04, 2016 8.244 8.299 8.244 8.275 160,704 -0.01(-0.07%)
Nov 03, 2016 8.287 8.318 8.269 8.281 115,669 -0.04(-0.51%)
Nov 02, 2016 8.318 8.330 8.269 8.324 176,742 +0.03(+0.37%)
Nov 01, 2016 8.324 8.336 8.281 8.293 109,505 -0.03(-0.37%)
Oct 31, 2016 8.336 8.355 8.306 8.324 191,295 -0.04(-0.44%)
Oct 28, 2016 8.287 8.379 8.269 8.361 145,583 +0.09(+1.11%)
Oct 27, 2016 8.336 8.352 8.269 8.269 130,098 -0.07(-0.88%)
Oct 26, 2016 8.410 8.410 8.342 8.342 76,212 -0.05(-0.58%)
Oct 25, 2016 8.373 8.410 8.343 8.391 80,651 +0.05(+0.59%)
Oct 24, 2016 8.330 8.361 8.306 8.342 216,338 +0.01(+0.15%)
Oct 21, 2016 8.336 8.339 8.324 8.330 169,772 -0.01(-0.07%)
Oct 20, 2016 8.318 8.348 8.306 8.336 143,395 +0.02(+0.22%)
Oct 19, 2016 8.287 8.330 8.287 8.318 165,402 +0.03(+0.37%)
Oct 18, 2016 8.275 8.293 8.250 8.287 254,211 +0.02(+0.30%)
Oct 17, 2016 8.312 8.313 8.238 8.263 197,590 -0.04(-0.44%)
Oct 14, 2016 8.281 8.324 8.281 8.299 211,406 -0.02(-0.22%)
Oct 13, 2016 8.336 8.387 8.312 8.318 237,820 -0.09(-1.09%)
Oct 12, 2016 8.422 8.459 8.367 8.410 198,239 -0.05(-0.61%)
Oct 11, 2016 8.474 8.480 8.419 8.462 108,861 -0.02(-0.29%)
Oct 10, 2016 8.468 8.492 8.443 8.486 105,376 +0.01(+0.14%)
Oct 07, 2016 8.437 8.486 8.395 8.474 129,770 +0.05(+0.65%)
Oct 06, 2016 8.516 8.547 8.364 8.419 162,241 -0.10(-1.22%)
Oct 05, 2016 8.565 8.596 8.516 8.523 150,235 -0.08(-0.92%)
Oct 04, 2016 8.669 8.669 8.590 8.602 136,456 -0.06(-0.70%)
Oct 03, 2016 8.669 8.669 8.638 8.663 90,246 +0.01(+0.07%)
Sep 30, 2016 8.675 8.699 8.650 8.657 348,261 -0.02(-0.21%)
Sep 29, 2016 8.571 8.681 8.571 8.675 290,691 +0.07(+0.85%)
Sep 28, 2016 8.583 8.602 8.554 8.602 118,618 +0.06(+0.71%)
Sep 27, 2016 8.547 8.571 8.529 8.541 181,467 +0.03(+0.36%)
Sep 26, 2016 8.498 8.541 8.488 8.510 151,397 +0.01(+0.14%)
Sep 23, 2016 8.468 8.535 8.456 8.498 193,516 +0.02(+0.29%)
Sep 22, 2016 8.449 8.498 8.449 8.474 143,945 +0.05(+0.58%)
Sep 21, 2016 8.382 8.431 8.382 8.425 212,063 +0.00(+0.00%)
Sep 20, 2016 8.364 8.437 8.364 8.425 179,748 +0.05(+0.66%)
Sep 19, 2016 8.364 8.407 8.358 8.370 130,350 +0.01(+0.07%)
Sep 16, 2016 8.291 8.389 8.291 8.364 121,799 +0.05(+0.59%)
Sep 15, 2016 8.358 8.358 8.297 8.315 301,149 -0.04(-0.51%)
Sep 14, 2016 8.376 8.401 8.358 8.358 119,739 -0.05(-0.58%)
Sep 13, 2016 8.437 8.437 8.352 8.407 196,008 +0.00(+0.04%)
Sep 12, 2016 8.398 8.434 8.304 8.404 301,860 +0.02(+0.29%)
Sep 09, 2016 8.628 8.658 8.355 8.380 502,961 -0.27(-3.09%)
Sep 08, 2016 8.622 8.664 8.622 8.646 103,360 -0.01(-0.07%)
Sep 07, 2016 8.640 8.677 8.638 8.652 156,239 +0.04(+0.42%)
Sep 06, 2016 8.671 8.677 8.598 8.616 197,856 -0.02(-0.28%)
Sep 02, 2016 8.677 8.640 8.640 8.640 172,347 -0.05(-0.56%)
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.