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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2016 7.444 7.484 7.374 7.415 521,310 -0.01(-0.16%)
Jan 28, 2016 7.403 7.436 7.374 7.426 164,615 +0.02(+0.31%)
Jan 27, 2016 7.333 7.420 7.328 7.403 247,997 +0.06(+0.79%)
Jan 26, 2016 7.293 7.362 7.293 7.345 151,068 +0.03(+0.48%)
Jan 25, 2016 7.362 7.403 7.287 7.310 227,559 -0.05(-0.71%)
Jan 22, 2016 7.287 7.374 7.287 7.362 209,992 +0.06(+0.80%)
Jan 21, 2016 7.211 7.333 7.211 7.304 246,513 +0.08(+1.13%)
Jan 20, 2016 7.316 7.316 7.159 7.223 373,072 -0.06(-0.88%)
Jan 19, 2016 7.299 7.339 7.281 7.287 274,596 -0.06(-0.79%)
Jan 15, 2016 7.333 7.345 7.345 7.345 292,440 -0.01(-0.16%)
Jan 14, 2016 7.310 7.380 7.287 7.357 222,625 +0.06(+0.80%)
Jan 13, 2016 7.374 7.374 7.281 7.299 162,917 -0.05(-0.71%)
Jan 12, 2016 7.374 7.380 7.345 7.351 121,064 -0.02(-0.32%)
Jan 11, 2016 7.374 7.385 7.339 7.374 146,101 -0.01(-0.16%)
Jan 08, 2016 7.403 7.403 7.357 7.386 190,982 +0.02(+0.24%)
Jan 07, 2016 7.351 7.368 7.345 7.368 176,101 -0.01(-0.16%)
Jan 06, 2016 7.386 7.409 7.368 7.380 152,523 -0.01(-0.08%)
Jan 05, 2016 7.328 7.386 7.328 7.386 118,354 +0.05(+0.71%)
Jan 04, 2016 7.368 7.378 7.328 7.333 110,834 -0.01(-0.08%)
Dec 31, 2015 7.310 7.339 7.339 7.339 379,759 +0.02(+0.32%)
Dec 30, 2015 7.374 7.388 7.316 7.316 204,630 -0.07(-0.94%)
Dec 29, 2015 7.438 7.496 7.382 7.386 148,278 -0.05(-0.62%)
Dec 28, 2015 7.431 7.460 7.362 7.431 327,234 -0.02(-0.23%)
Dec 24, 2015 7.414 7.449 7.449 7.449 104,601 +0.01(+0.16%)
Dec 23, 2015 7.356 7.466 7.351 7.437 136,018 +0.06(+0.78%)
Dec 22, 2015 7.426 7.426 7.345 7.380 148,489 -0.01(-0.08%)
Dec 21, 2015 7.414 7.449 7.374 7.385 151,508 -0.04(-0.54%)
Dec 18, 2015 7.380 7.460 7.374 7.426 157,820 +0.07(+0.94%)
Dec 17, 2015 7.287 7.362 7.287 7.356 160,775 +0.08(+1.11%)
Dec 16, 2015 7.391 7.391 7.241 7.276 294,551 -0.12(-1.64%)
Dec 15, 2015 7.143 7.437 7.143 7.397 449,280 +0.25(+3.47%)
Dec 14, 2015 7.218 7.229 7.146 7.149 275,896 -0.09(-1.28%)
Dec 11, 2015 7.304 7.304 7.212 7.241 246,967 -0.04(-0.56%)
Dec 10, 2015 7.322 7.322 7.281 7.281 166,123 -0.02(-0.23%)
Dec 09, 2015 7.321 7.338 7.287 7.298 208,097 -0.03(-0.39%)
Dec 08, 2015 7.333 7.367 7.310 7.327 167,716 +0.02(+0.31%)
Dec 07, 2015 7.321 7.336 7.292 7.304 196,011 -0.03(-0.47%)
Dec 04, 2015 7.333 7.356 7.292 7.338 160,330 -0.02(-0.31%)
Dec 03, 2015 7.396 7.410 7.350 7.361 140,948 -0.06(-0.85%)
Dec 02, 2015 7.373 7.436 7.373 7.424 164,955 +0.05(+0.70%)
Dec 01, 2015 7.304 7.384 7.304 7.373 113,216 +0.07(+0.94%)
Nov 30, 2015 7.350 7.384 7.298 7.304 192,625 -0.02(-0.31%)
Nov 27, 2015 7.350 7.356 7.315 7.327 86,264 -0.02(-0.31%)
Nov 25, 2015 7.298 7.350 7.350 7.350 213,513 +0.05(+0.71%)
Nov 24, 2015 7.310 7.338 7.281 7.298 192,935 +0.01(+0.08%)
Nov 23, 2015 7.264 7.327 7.264 7.292 188,181 +0.02(+0.32%)
Nov 20, 2015 7.310 7.319 7.269 7.269 231,134 -0.04(-0.55%)
Nov 19, 2015 7.327 7.358 7.292 7.310 139,936 -0.02(-0.31%)
Nov 18, 2015 7.344 7.361 7.298 7.333 171,633 +0.01(+0.08%)
Nov 17, 2015 7.304 7.338 7.298 7.327 145,363 +0.00(+0.00%)
Nov 16, 2015 7.350 7.390 7.327 7.327 115,321 -0.05(-0.62%)
Nov 13, 2015 7.258 7.390 7.246 7.373 233,458 +0.12(+1.66%)
Nov 12, 2015 7.310 7.310 7.246 7.252 159,106 -0.03(-0.46%)
Nov 11, 2015 7.315 7.320 7.286 7.286 91,214 -0.02(-0.31%)
Nov 10, 2015 7.246 7.309 7.223 7.309 107,541 +0.09(+1.27%)
Nov 09, 2015 7.297 7.303 7.218 7.218 177,861 -0.11(-1.48%)
Nov 06, 2015 7.372 7.372 7.280 7.326 101,408 -0.07(-1.00%)
Nov 05, 2015 7.440 7.440 7.384 7.400 92,900 -0.07(-0.92%)
Nov 04, 2015 7.372 7.474 7.372 7.469 149,929 +0.09(+1.16%)
Nov 03, 2015 7.389 7.406 7.360 7.383 124,012 -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.