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

BlackRock Core Bond Trust (NY: BHK )

10.53 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 30, 2015 7.539 7.560 7.533 7.560 224,066 +0.04(+0.58%)
Jan 29, 2015 7.500 7.528 7.496 7.517 112,122 +0.04(+0.51%)
Jan 28, 2015 7.489 7.522 7.457 7.478 279,960 +0.02(+0.22%)
Jan 27, 2015 7.484 7.495 7.435 7.462 331,142 +0.00(+0.00%)
Jan 26, 2015 7.506 7.520 7.462 7.462 269,906 -0.08(-1.01%)
Jan 23, 2015 7.517 7.555 7.511 7.539 283,623 +0.03(+0.36%)
Jan 22, 2015 7.478 7.511 7.461 7.511 284,769 +0.04(+0.59%)
Jan 21, 2015 7.457 7.473 7.451 7.468 218,285 +0.01(+0.15%)
Jan 20, 2015 7.440 7.457 7.424 7.457 283,683 +0.02(+0.22%)
Jan 16, 2015 7.478 7.495 7.435 7.440 282,199 -0.02(-0.29%)
Jan 15, 2015 7.468 7.473 7.440 7.462 166,205 +0.03(+0.44%)
Jan 14, 2015 7.418 7.484 7.418 7.429 271,759 -0.05(-0.66%)
Jan 13, 2015 7.484 7.577 7.413 7.478 294,581 -0.01(-0.15%)
Jan 12, 2015 7.478 7.511 7.478 7.489 182,169 +0.00(+0.00%)
Jan 09, 2015 7.396 7.593 7.386 7.489 587,828 +0.10(+1.41%)
Jan 08, 2015 7.375 7.391 7.369 7.386 149,178 -0.02(-0.29%)
Jan 07, 2015 7.293 7.407 7.282 7.407 412,440 +0.11(+1.57%)
Jan 06, 2015 7.244 7.298 7.244 7.293 282,349 +0.03(+0.45%)
Jan 05, 2015 7.227 7.260 7.227 7.260 228,498 +0.02(+0.23%)
Jan 02, 2015 7.254 7.271 7.222 7.244 197,067 +0.03(+0.45%)
Dec 31, 2014 7.276 7.211 7.211 7.211 711,919 -0.09(-1.20%)
Dec 30, 2014 7.271 7.298 7.254 7.298 204,285 +0.02(+0.30%)
Dec 29, 2014 7.265 7.277 7.249 7.276 231,030 +0.03(+0.43%)
Dec 26, 2014 7.213 7.246 7.208 7.245 69,457 +0.02(+0.29%)
Dec 24, 2014 7.224 7.224 7.224 7.224 174,528 -0.03(-0.45%)
Dec 23, 2014 7.203 7.257 7.192 7.257 256,932 +0.06(+0.83%)
Dec 22, 2014 7.170 7.197 7.170 7.197 210,135 +0.03(+0.38%)
Dec 19, 2014 7.132 7.192 7.110 7.170 221,757 +0.05(+0.69%)
Dec 18, 2014 7.154 7.154 7.094 7.121 279,698 -0.05(-0.68%)
Dec 17, 2014 7.126 7.170 7.126 7.170 254,220 +0.04(+0.61%)
Dec 16, 2014 7.110 7.159 7.094 7.126 452,744 +0.02(+0.31%)
Dec 15, 2014 7.126 7.135 7.088 7.105 288,772 -0.01(-0.08%)
Dec 12, 2014 7.050 7.137 7.050 7.110 581,581 +0.01(+0.08%)
Dec 11, 2014 7.094 7.110 7.088 7.105 311,548 +0.01(+0.15%)
Dec 10, 2014 7.061 7.121 7.061 7.094 362,082 +0.03(+0.43%)
Dec 09, 2014 7.075 7.085 7.064 7.064 336,773 -0.02(-0.23%)
Dec 08, 2014 7.134 7.139 7.069 7.080 277,974 -0.08(-1.06%)
Dec 05, 2014 7.145 7.156 7.134 7.156 425,159 -0.01(-0.15%)
Dec 04, 2014 7.193 7.204 7.150 7.166 838,280 -0.01(-0.08%)
Dec 03, 2014 7.172 7.199 7.157 7.172 295,847 -0.02(-0.30%)
Dec 02, 2014 7.193 7.204 7.172 7.193 199,089 -0.03(-0.37%)
Dec 01, 2014 7.161 7.226 7.161 7.220 227,387 +0.02(+0.30%)
Nov 28, 2014 7.210 7.215 7.177 7.199 185,489 -0.01(-0.07%)
Nov 26, 2014 7.172 7.204 7.204 7.204 199,799 +0.05(+0.68%)
Nov 25, 2014 7.183 7.204 7.139 7.156 235,875 -0.03(-0.38%)
Nov 24, 2014 7.139 7.210 7.139 7.183 272,523 +0.05(+0.68%)
Nov 21, 2014 7.166 7.177 7.129 7.134 221,291 -0.03(-0.45%)
Nov 20, 2014 7.091 7.166 7.088 7.166 284,907 +0.08(+1.14%)
Nov 19, 2014 7.064 7.091 7.058 7.085 198,834 +0.01(+0.15%)
Nov 18, 2014 7.091 7.091 7.037 7.075 326,378 +0.01(+0.15%)
Nov 17, 2014 7.058 7.075 7.037 7.064 373,600 +0.01(+0.08%)
Nov 14, 2014 7.096 7.139 7.037 7.058 364,252 -0.04(-0.53%)
Nov 13, 2014 7.102 7.145 7.086 7.096 287,377 -0.01(-0.15%)
Nov 12, 2014 7.085 7.129 7.085 7.107 135,115 +0.01(+0.12%)
Nov 11, 2014 7.125 7.147 7.082 7.099 203,339 -0.03(-0.38%)
Nov 10, 2014 7.152 7.161 7.125 7.125 80,488 -0.05(-0.67%)
Nov 07, 2014 7.190 7.195 7.142 7.174 148,257 -0.01(-0.15%)
Nov 06, 2014 7.201 7.206 7.168 7.184 139,612 -0.01(-0.15%)
Nov 05, 2014 7.195 7.206 7.174 7.195 76,449 +0.00(+0.00%)
Nov 04, 2014 7.217 7.238 7.179 7.195 109,215 -0.01(-0.08%)
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.