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 (-0.15%)
Streaming Delayed Price Updated: 1:15 PM 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 27, 2015 7.605 7.610 7.572 7.572 145,569 -0.02(-0.22%)
Feb 26, 2015 7.566 7.588 7.545 7.588 119,367 +0.03(+0.36%)
Feb 25, 2015 7.555 7.561 7.545 7.561 147,047 +0.03(+0.44%)
Feb 24, 2015 7.506 7.555 7.504 7.528 168,461 +0.03(+0.37%)
Feb 23, 2015 7.440 7.517 7.432 7.501 225,039 +0.07(+0.89%)
Feb 20, 2015 7.424 7.440 7.418 7.435 172,283 +0.02(+0.30%)
Feb 19, 2015 7.363 7.468 7.347 7.413 304,122 +0.03(+0.45%)
Feb 18, 2015 7.380 7.424 7.374 7.380 194,638 -0.01(-0.07%)
Feb 17, 2015 7.451 7.451 7.380 7.385 213,690 -0.07(-0.88%)
Feb 13, 2015 7.501 7.451 7.451 7.451 187,082 -0.05(-0.66%)
Feb 12, 2015 7.501 7.517 7.490 7.501 154,843 +0.02(+0.22%)
Feb 11, 2015 7.495 7.501 7.457 7.484 168,483 +0.01(+0.19%)
Feb 10, 2015 7.459 7.476 7.459 7.470 190,500 +0.01(+0.07%)
Feb 09, 2015 7.476 7.507 7.459 7.465 212,344 +0.01(+0.07%)
Feb 06, 2015 7.525 7.546 7.443 7.459 225,674 -0.08(-1.09%)
Feb 05, 2015 7.541 7.563 7.508 7.541 254,714 +0.02(+0.29%)
Feb 04, 2015 7.536 7.546 7.470 7.519 273,167 -0.02(-0.29%)
Feb 03, 2015 7.629 7.634 7.541 7.541 208,218 -0.13(-1.64%)
Feb 02, 2015 7.596 7.667 7.563 7.667 244,664 +0.10(+1.37%)
Jan 30, 2015 7.541 7.563 7.536 7.563 223,990 +0.04(+0.58%)
Jan 29, 2015 7.503 7.530 7.498 7.519 112,084 +0.04(+0.51%)
Jan 28, 2015 7.492 7.525 7.459 7.481 279,865 +0.02(+0.22%)
Jan 27, 2015 7.486 7.497 7.437 7.465 331,029 +0.00(+0.00%)
Jan 26, 2015 7.508 7.523 7.465 7.465 269,815 -0.08(-1.01%)
Jan 23, 2015 7.519 7.557 7.514 7.541 283,527 +0.03(+0.36%)
Jan 22, 2015 7.481 7.514 7.463 7.514 284,672 +0.04(+0.59%)
Jan 21, 2015 7.459 7.476 7.454 7.470 218,211 +0.01(+0.15%)
Jan 20, 2015 7.443 7.459 7.426 7.459 283,587 +0.02(+0.22%)
Jan 16, 2015 7.481 7.497 7.437 7.443 282,103 -0.02(-0.29%)
Jan 15, 2015 7.470 7.476 7.443 7.465 166,149 +0.03(+0.44%)
Jan 14, 2015 7.421 7.486 7.421 7.432 271,667 -0.05(-0.66%)
Jan 13, 2015 7.486 7.579 7.415 7.481 294,481 -0.01(-0.15%)
Jan 12, 2015 7.481 7.514 7.481 7.492 182,108 +0.00(+0.00%)
Jan 09, 2015 7.399 7.596 7.388 7.492 587,629 +0.10(+1.41%)
Jan 08, 2015 7.377 7.394 7.372 7.388 149,128 -0.02(-0.30%)
Jan 07, 2015 7.295 7.410 7.284 7.410 412,300 +0.11(+1.57%)
Jan 06, 2015 7.246 7.301 7.246 7.295 282,253 +0.03(+0.45%)
Jan 05, 2015 7.230 7.262 7.230 7.262 228,421 +0.02(+0.23%)
Jan 02, 2015 7.257 7.273 7.224 7.246 197,000 +0.03(+0.45%)
Dec 31, 2014 7.279 7.213 7.213 7.213 711,677 -0.09(-1.20%)
Dec 30, 2014 7.273 7.301 7.257 7.301 204,216 +0.02(+0.30%)
Dec 29, 2014 7.268 7.279 7.251 7.279 230,952 +0.03(+0.43%)
Dec 26, 2014 7.216 7.248 7.210 7.248 69,434 +0.02(+0.29%)
Dec 24, 2014 7.227 7.227 7.227 7.227 174,469 -0.03(-0.45%)
Dec 23, 2014 7.205 7.259 7.194 7.259 256,845 +0.06(+0.83%)
Dec 22, 2014 7.172 7.200 7.172 7.200 210,064 +0.03(+0.38%)
Dec 19, 2014 7.134 7.194 7.113 7.172 221,682 +0.05(+0.69%)
Dec 18, 2014 7.156 7.156 7.096 7.123 279,603 -0.05(-0.68%)
Dec 17, 2014 7.129 7.172 7.129 7.172 254,134 +0.04(+0.61%)
Dec 16, 2014 7.113 7.162 7.096 7.129 452,591 +0.02(+0.31%)
Dec 15, 2014 7.129 7.137 7.091 7.107 288,675 -0.01(-0.08%)
Dec 12, 2014 7.053 7.140 7.053 7.113 581,384 +0.01(+0.08%)
Dec 11, 2014 7.096 7.113 7.091 7.107 311,442 +0.01(+0.15%)
Dec 10, 2014 7.064 7.123 7.064 7.096 361,959 +0.03(+0.43%)
Dec 09, 2014 7.077 7.088 7.066 7.066 336,659 -0.02(-0.23%)
Dec 08, 2014 7.136 7.142 7.072 7.082 277,880 -0.08(-1.06%)
Dec 05, 2014 7.147 7.158 7.136 7.158 425,015 -0.01(-0.15%)
Dec 04, 2014 7.196 7.207 7.153 7.169 837,996 -0.01(-0.08%)
Dec 03, 2014 7.174 7.201 7.159 7.174 295,746 -0.02(-0.30%)
Dec 02, 2014 7.196 7.207 7.174 7.196 199,022 -0.03(-0.37%)
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.