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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 7.459 7.459 7.390 7.453 129,885 +0.03(+0.39%)
Oct 29, 2015 7.430 7.494 7.419 7.425 165,227 -0.01(-0.08%)
Oct 28, 2015 7.511 7.511 7.430 7.430 103,207 -0.08(-1.07%)
Oct 27, 2015 7.534 7.551 7.499 7.511 137,128 +0.01(+0.08%)
Oct 26, 2015 7.430 7.528 7.425 7.505 152,311 +0.09(+1.16%)
Oct 23, 2015 7.505 7.540 7.407 7.419 193,577 -0.12(-1.60%)
Oct 22, 2015 7.453 7.545 7.453 7.540 132,450 +0.10(+1.39%)
Oct 21, 2015 7.459 7.465 7.436 7.436 105,639 -0.02(-0.31%)
Oct 20, 2015 7.407 7.465 7.407 7.459 101,962 +0.03(+0.39%)
Oct 19, 2015 7.448 7.465 7.419 7.430 115,100 -0.03(-0.46%)
Oct 16, 2015 7.390 7.465 7.384 7.465 112,059 +0.07(+1.01%)
Oct 15, 2015 7.390 7.407 7.379 7.390 151,026 +0.02(+0.31%)
Oct 14, 2015 7.333 7.383 7.310 7.367 134,041 +0.03(+0.39%)
Oct 13, 2015 7.350 7.376 7.310 7.338 103,922 -0.02(-0.23%)
Oct 12, 2015 7.309 7.372 7.304 7.355 109,522 +0.05(+0.63%)
Oct 09, 2015 7.298 7.321 7.298 7.309 133,221 +0.00(+0.00%)
Oct 08, 2015 7.281 7.338 7.274 7.309 105,457 +0.01(+0.08%)
Oct 07, 2015 7.315 7.366 7.281 7.304 230,308 -0.01(-0.16%)
Oct 06, 2015 7.378 7.389 7.292 7.315 178,800 -0.07(-1.01%)
Oct 05, 2015 7.384 7.418 7.378 7.389 124,515 -0.02(-0.31%)
Oct 02, 2015 7.344 7.412 7.344 7.412 124,898 +0.06(+0.78%)
Oct 01, 2015 7.361 7.372 7.338 7.355 79,600 -0.03(-0.46%)
Sep 30, 2015 7.372 7.401 7.321 7.389 202,736 +0.01(+0.16%)
Sep 29, 2015 7.304 7.424 7.286 7.378 140,912 +0.07(+1.02%)
Sep 28, 2015 7.361 7.366 7.298 7.304 112,384 -0.07(-0.93%)
Sep 25, 2015 7.344 7.384 7.309 7.372 106,761 +0.00(+0.00%)
Sep 24, 2015 7.315 7.372 7.275 7.372 139,466 +0.06(+0.78%)
Sep 23, 2015 7.298 7.349 7.284 7.315 113,444 +0.04(+0.55%)
Sep 22, 2015 7.321 7.321 7.275 7.275 153,900 -0.06(-0.78%)
Sep 21, 2015 7.258 7.361 7.252 7.332 142,517 +0.05(+0.63%)
Sep 18, 2015 7.189 7.292 7.189 7.286 185,421 +0.10(+1.35%)
Sep 17, 2015 7.143 7.195 7.122 7.189 119,439 +0.04(+0.56%)
Sep 16, 2015 7.143 7.166 7.143 7.149 122,655 -0.01(-0.08%)
Sep 15, 2015 7.178 7.178 7.143 7.155 145,972 -0.02(-0.32%)
Sep 14, 2015 7.172 7.189 7.172 7.178 56,110 +0.00(+0.00%)
Sep 11, 2015 7.183 7.183 7.149 7.178 96,763 +0.01(+0.20%)
Sep 10, 2015 7.146 7.192 7.135 7.163 164,358 +0.03(+0.40%)
Sep 09, 2015 7.163 7.169 7.135 7.135 150,493 -0.03(-0.40%)
Sep 08, 2015 7.192 7.197 7.163 7.163 148,397 -0.02(-0.32%)
Sep 04, 2015 7.186 7.186 7.186 7.186 276,164 +0.00(+0.00%)
Sep 03, 2015 7.214 7.231 7.186 7.186 150,910 -0.04(-0.55%)
Sep 02, 2015 7.203 7.226 7.186 7.226 157,827 +0.03(+0.47%)
Sep 01, 2015 7.186 7.203 7.157 7.192 158,147 +0.01(+0.16%)
Aug 31, 2015 7.231 7.254 7.180 7.180 207,503 -0.02(-0.32%)
Aug 28, 2015 7.192 7.214 7.180 7.203 184,824 +0.03(+0.48%)
Aug 27, 2015 7.135 7.192 7.135 7.169 216,227 +0.01(+0.16%)
Aug 26, 2015 7.140 7.192 7.140 7.157 280,252 -0.02(-0.24%)
Aug 25, 2015 7.220 7.237 7.163 7.175 331,647 -0.02(-0.32%)
Aug 24, 2015 7.277 7.277 7.157 7.197 673,397 -0.17(-2.31%)
Aug 21, 2015 7.322 7.425 7.322 7.368 209,026 +0.04(+0.54%)
Aug 20, 2015 7.379 7.385 7.328 7.328 124,877 -0.07(-1.00%)
Aug 19, 2015 7.402 7.419 7.391 7.402 127,739 -0.02(-0.31%)
Aug 18, 2015 7.447 7.447 7.408 7.425 178,461 -0.02(-0.31%)
Aug 17, 2015 7.453 7.487 7.408 7.447 107,619 -0.01(-0.08%)
Aug 14, 2015 7.402 7.481 7.362 7.453 163,545 +0.03(+0.38%)
Aug 13, 2015 7.265 7.447 7.243 7.425 493,173 +0.14(+1.95%)
Aug 12, 2015 7.209 7.283 7.209 7.283 130,558 +0.07(+0.91%)
Aug 11, 2015 7.194 7.262 7.194 7.217 165,656 +0.02(+0.24%)
Aug 10, 2015 7.189 7.206 7.189 7.200 120,598 -0.01(-0.16%)
Aug 07, 2015 7.194 7.251 7.189 7.211 146,586 +0.02(+0.24%)
Aug 06, 2015 7.172 7.194 7.166 7.194 163,038 +0.00(+0.00%)
Aug 05, 2015 7.211 7.211 7.177 7.194 167,020 +0.00(+0.00%)
Aug 04, 2015 7.160 7.211 7.160 7.194 181,048 +0.02(+0.24%)
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.