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

BlackRock Core Bond Trust (NY: BHK )

10.30 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 30, 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 (%)
Feb 29, 2016 7.676 7.676 7.623 7.623 178,725 -0.03(-0.38%)
Feb 26, 2016 7.623 7.670 7.623 7.653 349,492 +0.01(+0.08%)
Feb 25, 2016 7.641 7.694 7.635 7.647 218,614 -0.04(-0.54%)
Feb 24, 2016 7.676 7.688 7.664 7.688 166,695 +0.02(+0.31%)
Feb 23, 2016 7.629 7.682 7.629 7.664 164,934 +0.00(+0.00%)
Feb 22, 2016 7.641 7.682 7.639 7.664 163,397 +0.02(+0.31%)
Feb 19, 2016 7.653 7.688 7.623 7.641 553,450 -0.01(-0.08%)
Feb 18, 2016 7.582 7.647 7.576 7.647 84,803 +0.04(+0.46%)
Feb 17, 2016 7.576 7.641 7.567 7.611 207,318 +0.01(+0.08%)
Feb 16, 2016 7.576 7.629 7.535 7.606 239,164 -0.02(-0.31%)
Feb 12, 2016 7.611 7.629 7.629 7.629 198,908 -0.03(-0.38%)
Feb 11, 2016 7.594 7.659 7.594 7.659 226,415 +0.06(+0.78%)
Feb 10, 2016 7.605 7.611 7.555 7.599 248,531 -0.02(-0.31%)
Feb 09, 2016 7.500 7.646 7.465 7.622 316,831 +0.08(+1.01%)
Feb 08, 2016 7.582 7.605 7.535 7.546 220,116 -0.05(-0.69%)
Feb 05, 2016 7.582 7.605 7.570 7.599 160,291 +0.02(+0.31%)
Feb 04, 2016 7.552 7.611 7.552 7.576 686,825 -0.02(-0.31%)
Feb 03, 2016 7.558 7.599 7.541 7.599 196,579 +0.05(+0.70%)
Feb 02, 2016 7.500 7.552 7.494 7.546 320,703 +0.02(+0.31%)
Feb 01, 2016 7.412 7.523 7.412 7.523 146,939 +0.05(+0.70%)
Jan 29, 2016 7.500 7.541 7.429 7.470 517,421 -0.01(-0.16%)
Jan 28, 2016 7.459 7.492 7.429 7.482 163,387 +0.02(+0.31%)
Jan 27, 2016 7.388 7.476 7.383 7.459 246,147 +0.06(+0.79%)
Jan 26, 2016 7.348 7.418 7.348 7.400 149,941 +0.04(+0.48%)
Jan 25, 2016 7.418 7.459 7.342 7.365 225,861 -0.05(-0.71%)
Jan 22, 2016 7.342 7.429 7.342 7.418 208,425 +0.06(+0.79%)
Jan 21, 2016 7.266 7.388 7.266 7.359 244,673 +0.08(+1.13%)
Jan 20, 2016 7.371 7.371 7.213 7.277 370,288 -0.06(-0.88%)
Jan 19, 2016 7.353 7.394 7.336 7.342 272,547 -0.06(-0.79%)
Jan 15, 2016 7.388 7.400 7.400 7.400 290,258 -0.01(-0.16%)
Jan 14, 2016 7.365 7.435 7.342 7.412 220,964 +0.06(+0.80%)
Jan 13, 2016 7.429 7.429 7.336 7.353 161,702 -0.05(-0.71%)
Jan 12, 2016 7.429 7.435 7.400 7.406 120,161 -0.02(-0.31%)
Jan 11, 2016 7.429 7.441 7.394 7.429 145,011 -0.01(-0.16%)
Jan 08, 2016 7.459 7.459 7.412 7.441 189,557 +0.02(+0.24%)
Jan 07, 2016 7.406 7.424 7.400 7.424 174,787 -0.01(-0.16%)
Jan 06, 2016 7.441 7.465 7.424 7.435 151,385 -0.01(-0.08%)
Jan 05, 2016 7.383 7.441 7.383 7.441 117,471 +0.05(+0.71%)
Jan 04, 2016 7.424 7.433 7.383 7.388 110,007 -0.01(-0.08%)
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%)
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.