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 (+0.16%)
Streaming Delayed Price Updated: 3:52 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 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%)
Dec 01, 2014 7.163 7.228 7.163 7.223 227,310 +0.02(+0.30%)
Nov 28, 2014 7.212 7.217 7.180 7.201 185,426 -0.01(-0.07%)
Nov 26, 2014 7.174 7.207 7.207 7.207 199,731 +0.05(+0.68%)
Nov 25, 2014 7.185 7.207 7.142 7.158 235,795 -0.03(-0.38%)
Nov 24, 2014 7.142 7.212 7.142 7.185 272,430 +0.05(+0.68%)
Nov 21, 2014 7.169 7.180 7.131 7.136 221,216 -0.03(-0.45%)
Nov 20, 2014 7.093 7.169 7.090 7.169 284,810 +0.08(+1.14%)
Nov 19, 2014 7.066 7.093 7.061 7.088 198,767 +0.01(+0.15%)
Nov 18, 2014 7.093 7.093 7.039 7.077 326,267 +0.01(+0.15%)
Nov 17, 2014 7.061 7.077 7.039 7.066 373,473 +0.01(+0.08%)
Nov 14, 2014 7.099 7.142 7.039 7.061 364,129 -0.04(-0.53%)
Nov 13, 2014 7.104 7.147 7.088 7.099 287,280 -0.01(-0.15%)
Nov 12, 2014 7.088 7.131 7.088 7.109 135,069 +0.01(+0.12%)
Nov 11, 2014 7.128 7.149 7.085 7.101 203,270 -0.03(-0.38%)
Nov 10, 2014 7.155 7.164 7.128 7.128 80,461 -0.05(-0.67%)
Nov 07, 2014 7.192 7.198 7.144 7.176 148,207 -0.01(-0.15%)
Nov 06, 2014 7.203 7.208 7.171 7.187 139,565 -0.01(-0.15%)
Nov 05, 2014 7.198 7.208 7.176 7.198 76,423 +0.00(+0.00%)
Nov 04, 2014 7.219 7.241 7.182 7.198 109,178 -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.