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

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.06 (+0.56%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 21, 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 (%)
Apr 29, 2016 7.964 7.993 7.946 7.981 177,531 +0.02(+0.22%)
Apr 28, 2016 7.964 7.976 7.958 7.964 201,317 +0.00(+0.00%)
Apr 27, 2016 7.958 7.970 7.911 7.964 226,946 +0.01(+0.07%)
Apr 26, 2016 7.952 7.976 7.952 7.958 250,017 -0.02(-0.22%)
Apr 25, 2016 7.970 7.976 7.964 7.976 178,422 +0.00(+0.00%)
Apr 22, 2016 7.987 7.999 7.952 7.976 314,132 -0.01(-0.15%)
Apr 21, 2016 7.999 7.999 7.970 7.987 228,313 -0.02(-0.29%)
Apr 20, 2016 8.035 8.035 7.908 8.011 363,188 -0.02(-0.22%)
Apr 19, 2016 8.011 8.029 7.987 8.029 178,667 +0.01(+0.15%)
Apr 18, 2016 7.964 8.017 7.949 8.017 154,128 +0.05(+0.59%)
Apr 15, 2016 7.934 7.970 7.899 7.970 338,157 +0.04(+0.52%)
Apr 14, 2016 7.858 7.940 7.846 7.928 306,111 +0.07(+0.90%)
Apr 13, 2016 7.775 7.869 7.775 7.858 215,122 +0.03(+0.38%)
Apr 12, 2016 7.910 7.915 7.816 7.827 224,055 -0.04(-0.52%)
Apr 11, 2016 7.927 7.939 7.839 7.869 204,558 -0.06(-0.74%)
Apr 08, 2016 7.921 7.951 7.892 7.927 220,018 +0.01(+0.07%)
Apr 07, 2016 7.927 7.927 7.886 7.921 284,667 +0.02(+0.30%)
Apr 06, 2016 7.845 7.904 7.839 7.898 218,962 +0.04(+0.45%)
Apr 05, 2016 7.863 7.869 7.833 7.863 178,042 +0.00(+0.00%)
Apr 04, 2016 7.886 7.886 7.845 7.863 129,796 -0.02(-0.22%)
Apr 01, 2016 7.863 7.880 7.822 7.880 177,051 +0.02(+0.22%)
Mar 31, 2016 7.851 7.863 7.798 7.863 316,572 +0.08(+0.98%)
Mar 30, 2016 7.780 7.822 7.773 7.786 178,693 -0.01(-0.08%)
Mar 29, 2016 7.739 7.792 7.728 7.792 131,472 +0.05(+0.68%)
Mar 28, 2016 7.745 7.745 7.722 7.739 183,964 +0.02(+0.23%)
Mar 24, 2016 7.733 7.722 7.722 7.722 150,714 -0.03(-0.37%)
Mar 23, 2016 7.739 7.751 7.728 7.750 221,516 +0.02(+0.29%)
Mar 22, 2016 7.704 7.751 7.692 7.728 142,099 +0.01(+0.08%)
Mar 21, 2016 7.704 7.722 7.681 7.722 351,133 +0.07(+0.92%)
Mar 18, 2016 7.728 7.792 7.639 7.651 1,088,452 -0.09(-1.21%)
Mar 17, 2016 7.716 7.757 7.716 7.745 274,094 +0.02(+0.23%)
Mar 16, 2016 7.716 7.745 7.698 7.728 327,262 +0.01(+0.15%)
Mar 15, 2016 7.645 7.728 7.645 7.716 304,280 +0.03(+0.38%)
Mar 14, 2016 7.692 7.710 7.663 7.686 593,567 +0.00(+0.00%)
Mar 11, 2016 7.669 7.692 7.663 7.686 267,683 +0.04(+0.47%)
Mar 10, 2016 7.692 7.692 7.639 7.651 264,275 -0.04(-0.46%)
Mar 09, 2016 7.662 7.703 7.656 7.686 204,808 +0.02(+0.30%)
Mar 08, 2016 7.662 7.668 7.633 7.662 182,368 +0.03(+0.38%)
Mar 07, 2016 7.621 7.680 7.621 7.633 404,517 -0.01(-0.15%)
Mar 04, 2016 7.551 7.674 7.551 7.645 194,824 +0.06(+0.85%)
Mar 03, 2016 7.557 7.627 7.557 7.581 185,327 +0.00(+0.00%)
Mar 02, 2016 7.598 7.601 7.563 7.581 164,196 -0.04(-0.54%)
Mar 01, 2016 7.592 7.645 7.575 7.621 229,889 +0.05(+0.69%)
Feb 29, 2016 7.621 7.621 7.569 7.569 180,007 -0.03(-0.38%)
Feb 26, 2016 7.569 7.616 7.569 7.598 352,000 +0.01(+0.08%)
Feb 25, 2016 7.586 7.639 7.581 7.592 220,182 -0.04(-0.54%)
Feb 24, 2016 7.621 7.633 7.610 7.633 167,891 +0.02(+0.31%)
Feb 23, 2016 7.575 7.627 7.575 7.610 166,117 +0.00(+0.00%)
Feb 22, 2016 7.586 7.627 7.584 7.610 164,569 +0.02(+0.31%)
Feb 19, 2016 7.598 7.633 7.569 7.586 557,421 -0.01(-0.08%)
Feb 18, 2016 7.528 7.592 7.522 7.592 85,411 +0.04(+0.46%)
Feb 17, 2016 7.522 7.586 7.513 7.557 208,806 +0.01(+0.08%)
Feb 16, 2016 7.522 7.575 7.481 7.551 240,880 -0.02(-0.31%)
Feb 12, 2016 7.557 7.575 7.575 7.575 200,335 -0.03(-0.38%)
Feb 11, 2016 7.540 7.604 7.540 7.604 228,040 +0.06(+0.78%)
Feb 10, 2016 7.551 7.557 7.501 7.545 250,315 -0.02(-0.31%)
Feb 09, 2016 7.446 7.591 7.411 7.568 319,105 +0.08(+1.01%)
Feb 08, 2016 7.528 7.551 7.481 7.493 221,695 -0.05(-0.69%)
Feb 05, 2016 7.528 7.551 7.516 7.545 161,442 +0.02(+0.31%)
Feb 04, 2016 7.498 7.557 7.498 7.522 691,754 -0.02(-0.31%)
Feb 03, 2016 7.504 7.545 7.487 7.545 197,990 +0.05(+0.70%)
Feb 02, 2016 7.446 7.498 7.440 7.493 323,004 +0.02(+0.31%)
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.