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

BlackRock Core Bond Trust (NY: BHK )

10.39 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 14, 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 7.487 7.509 7.482 7.509 225,598 +0.04(+0.58%)
Jan 29, 2015 7.449 7.476 7.445 7.466 112,888 +0.04(+0.51%)
Jan 28, 2015 7.439 7.471 7.406 7.428 281,873 +0.02(+0.22%)
Jan 27, 2015 7.433 7.444 7.384 7.411 333,405 +0.00(+0.00%)
Jan 26, 2015 7.455 7.469 7.411 7.411 271,751 -0.08(-1.01%)
Jan 23, 2015 7.466 7.504 7.460 7.487 285,562 +0.03(+0.36%)
Jan 22, 2015 7.428 7.460 7.410 7.460 286,715 +0.04(+0.59%)
Jan 21, 2015 7.406 7.422 7.401 7.417 219,777 +0.01(+0.15%)
Jan 20, 2015 7.390 7.406 7.373 7.406 285,622 +0.02(+0.22%)
Jan 16, 2015 7.428 7.444 7.384 7.390 284,128 -0.02(-0.29%)
Jan 15, 2015 7.417 7.422 7.390 7.411 167,341 +0.03(+0.44%)
Jan 14, 2015 7.368 7.433 7.368 7.379 273,616 -0.05(-0.66%)
Jan 13, 2015 7.433 7.525 7.363 7.428 296,594 -0.01(-0.15%)
Jan 12, 2015 7.428 7.460 7.428 7.439 183,415 +0.00(+0.00%)
Jan 09, 2015 7.346 7.542 7.335 7.439 591,846 +0.10(+1.41%)
Jan 08, 2015 7.325 7.341 7.319 7.335 150,198 -0.02(-0.30%)
Jan 07, 2015 7.243 7.357 7.232 7.357 415,259 +0.11(+1.57%)
Jan 06, 2015 7.194 7.249 7.194 7.243 284,279 +0.03(+0.45%)
Jan 05, 2015 7.178 7.211 7.178 7.211 230,060 +0.02(+0.23%)
Jan 02, 2015 7.205 7.221 7.173 7.194 198,414 +0.03(+0.45%)
Dec 31, 2014 7.227 7.162 7.162 7.162 716,784 -0.09(-1.20%)
Dec 30, 2014 7.221 7.249 7.205 7.249 205,681 +0.02(+0.30%)
Dec 29, 2014 7.216 7.227 7.200 7.227 232,609 +0.03(+0.43%)
Dec 26, 2014 7.164 7.197 7.159 7.196 69,932 +0.02(+0.29%)
Dec 24, 2014 7.175 7.175 7.175 7.175 175,721 -0.03(-0.45%)
Dec 23, 2014 7.154 7.208 7.143 7.208 258,688 +0.06(+0.83%)
Dec 22, 2014 7.121 7.148 7.121 7.148 211,571 +0.03(+0.38%)
Dec 19, 2014 7.084 7.143 7.062 7.121 223,273 +0.05(+0.69%)
Dec 18, 2014 7.105 7.105 7.046 7.073 281,610 -0.05(-0.68%)
Dec 17, 2014 7.078 7.121 7.078 7.121 255,958 +0.04(+0.61%)
Dec 16, 2014 7.062 7.110 7.046 7.078 455,839 +0.02(+0.31%)
Dec 15, 2014 7.078 7.086 7.040 7.057 290,746 -0.01(-0.08%)
Dec 12, 2014 7.003 7.089 7.003 7.062 585,556 +0.01(+0.08%)
Dec 11, 2014 7.046 7.062 7.040 7.057 313,677 +0.01(+0.15%)
Dec 10, 2014 7.013 7.073 7.013 7.046 364,557 +0.03(+0.43%)
Dec 09, 2014 7.027 7.037 7.016 7.016 339,075 -0.02(-0.23%)
Dec 08, 2014 7.086 7.091 7.021 7.032 279,874 -0.08(-1.06%)
Dec 05, 2014 7.096 7.107 7.086 7.107 428,065 -0.01(-0.15%)
Dec 04, 2014 7.145 7.155 7.102 7.118 844,010 -0.01(-0.08%)
Dec 03, 2014 7.123 7.150 7.108 7.123 297,869 -0.02(-0.30%)
Dec 02, 2014 7.145 7.155 7.123 7.145 200,450 -0.03(-0.37%)
Dec 01, 2014 7.112 7.177 7.112 7.171 228,941 +0.02(+0.30%)
Nov 28, 2014 7.161 7.166 7.128 7.150 186,756 -0.01(-0.07%)
Nov 26, 2014 7.123 7.155 7.155 7.155 201,164 +0.05(+0.68%)
Nov 25, 2014 7.134 7.155 7.091 7.107 237,488 -0.03(-0.38%)
Nov 24, 2014 7.091 7.161 7.091 7.134 274,385 +0.05(+0.68%)
Nov 21, 2014 7.118 7.128 7.080 7.086 222,804 -0.03(-0.45%)
Nov 20, 2014 7.043 7.118 7.040 7.118 286,854 +0.08(+1.14%)
Nov 19, 2014 7.016 7.043 7.010 7.037 200,193 +0.01(+0.15%)
Nov 18, 2014 7.043 7.043 6.989 7.027 328,608 +0.01(+0.15%)
Nov 17, 2014 7.010 7.027 6.989 7.016 376,153 +0.01(+0.08%)
Nov 14, 2014 7.048 7.091 6.989 7.010 366,742 -0.04(-0.53%)
Nov 13, 2014 7.053 7.096 7.037 7.048 289,341 -0.01(-0.15%)
Nov 12, 2014 7.037 7.080 7.037 7.059 136,038 +0.01(+0.12%)
Nov 11, 2014 7.077 7.098 7.034 7.050 204,729 -0.03(-0.38%)
Nov 10, 2014 7.104 7.113 7.077 7.077 81,038 -0.05(-0.67%)
Nov 07, 2014 7.141 7.146 7.093 7.125 149,270 -0.01(-0.15%)
Nov 06, 2014 7.152 7.157 7.120 7.136 140,566 -0.01(-0.15%)
Nov 05, 2014 7.146 7.157 7.125 7.146 76,971 +0.00(+0.00%)
Nov 04, 2014 7.168 7.189 7.130 7.146 109,961 -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.