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 (-0.10%)
Streaming Delayed Price Updated: 12:50 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 (%)
Jun 30, 2015 6.998 7.076 6.981 7.070 249,831 +0.08(+1.20%)
Jun 29, 2015 7.003 7.003 6.986 6.986 227,581 -0.01(-0.16%)
Jun 26, 2015 7.020 7.031 6.997 6.998 238,285 -0.02(-0.32%)
Jun 25, 2015 7.037 7.048 7.014 7.020 274,017 +0.00(+0.00%)
Jun 24, 2015 7.092 7.098 7.009 7.020 338,391 -0.06(-0.79%)
Jun 23, 2015 7.104 7.126 7.076 7.076 258,265 -0.03(-0.39%)
Jun 22, 2015 7.148 7.159 7.087 7.104 237,911 -0.07(-0.93%)
Jun 19, 2015 7.171 7.171 7.131 7.171 105,930 +0.03(+0.39%)
Jun 18, 2015 7.182 7.182 7.143 7.143 152,629 -0.05(-0.70%)
Jun 17, 2015 7.193 7.200 7.176 7.193 132,052 -0.01(-0.15%)
Jun 16, 2015 7.182 7.210 7.182 7.204 91,530 +0.03(+0.39%)
Jun 15, 2015 7.165 7.176 7.159 7.176 119,047 +0.02(+0.23%)
Jun 12, 2015 7.159 7.171 7.159 7.159 121,666 +0.00(+0.00%)
Jun 11, 2015 7.165 7.171 7.143 7.159 287,208 -0.00(-0.04%)
Jun 10, 2015 7.162 7.179 7.145 7.162 124,123 -0.01(-0.15%)
Jun 09, 2015 7.206 7.212 7.167 7.173 205,567 -0.04(-0.54%)
Jun 08, 2015 7.228 7.240 7.190 7.212 277,700 -0.03(-0.38%)
Jun 05, 2015 7.273 7.295 7.230 7.240 376,819 -0.06(-0.84%)
Jun 04, 2015 7.323 7.362 7.295 7.301 223,811 +0.02(+0.23%)
Jun 03, 2015 7.373 7.378 7.284 7.284 112,910 -0.09(-1.28%)
Jun 02, 2015 7.378 7.406 7.367 7.378 157,795 -0.01(-0.08%)
Jun 01, 2015 7.384 7.395 7.378 7.384 157,833 -0.01(-0.15%)
May 29, 2015 7.406 7.406 7.378 7.395 129,040 +0.02(+0.24%)
May 28, 2015 7.356 7.389 7.351 7.377 189,045 +0.00(+0.06%)
May 27, 2015 7.306 7.373 7.306 7.373 182,249 +0.06(+0.83%)
May 26, 2015 7.323 7.332 7.273 7.312 457,824 -0.03(-0.45%)
May 22, 2015 7.351 7.345 7.345 7.345 186,748 +0.00(+0.00%)
May 21, 2015 7.317 7.362 7.301 7.345 219,961 +0.04(+0.61%)
May 20, 2015 7.373 7.384 7.301 7.301 203,008 -0.06(-0.83%)
May 19, 2015 7.362 7.378 7.362 7.362 130,363 -0.01(-0.15%)
May 18, 2015 7.384 7.389 7.367 7.373 196,641 -0.02(-0.24%)
May 15, 2015 7.395 7.417 7.373 7.390 416,150 +0.00(+0.01%)
May 14, 2015 7.384 7.428 7.384 7.389 174,269 -0.02(-0.30%)
May 13, 2015 7.412 7.445 7.412 7.412 234,625 -0.00(-0.03%)
May 12, 2015 7.425 7.431 7.403 7.414 229,659 -0.02(-0.25%)
May 11, 2015 7.420 7.442 7.420 7.433 129,327 -0.01(-0.12%)
May 08, 2015 7.491 7.502 7.436 7.442 238,534 -0.02(-0.30%)
May 07, 2015 7.497 7.508 7.458 7.464 284,854 -0.04(-0.51%)
May 06, 2015 7.508 7.524 7.469 7.502 300,303 -0.02(-0.22%)
May 05, 2015 7.513 7.557 7.502 7.519 163,954 -0.02(-0.29%)
May 04, 2015 7.591 7.596 7.541 7.541 154,847 -0.07(-0.87%)
May 01, 2015 7.624 7.635 7.591 7.607 172,447 -0.02(-0.22%)
Apr 30, 2015 7.657 7.668 7.613 7.624 190,613 -0.04(-0.57%)
Apr 29, 2015 7.679 7.690 7.652 7.667 226,394 -0.01(-0.15%)
Apr 28, 2015 7.668 7.690 7.668 7.679 163,947 +0.00(+0.00%)
Apr 27, 2015 7.684 7.695 7.673 7.679 203,968 -0.01(-0.07%)
Apr 24, 2015 7.646 7.695 7.646 7.684 305,255 +0.03(+0.36%)
Apr 23, 2015 7.657 7.668 7.651 7.657 259,644 -0.01(-0.14%)
Apr 22, 2015 7.657 7.673 7.640 7.668 251,189 +0.01(+0.14%)
Apr 21, 2015 7.657 7.662 7.646 7.657 182,322 +0.00(+0.00%)
Apr 20, 2015 7.668 7.668 7.651 7.657 159,720 -0.01(-0.07%)
Apr 17, 2015 7.668 7.679 7.624 7.662 232,831 -0.01(-0.07%)
Apr 16, 2015 7.613 7.668 7.607 7.668 164,816 +0.06(+0.72%)
Apr 15, 2015 7.679 7.684 7.557 7.613 689,046 -0.06(-0.79%)
Apr 14, 2015 7.668 7.679 7.629 7.673 192,937 +0.02(+0.22%)
Apr 13, 2015 7.662 7.662 7.624 7.657 129,249 +0.02(+0.26%)
Apr 10, 2015 7.643 7.659 7.626 7.637 223,752 +0.02(+0.29%)
Apr 09, 2015 7.626 7.626 7.593 7.615 176,098 -0.01(-0.14%)
Apr 08, 2015 7.588 7.626 7.555 7.626 185,230 +0.02(+0.22%)
Apr 07, 2015 7.621 7.637 7.599 7.610 101,074 +0.00(+0.00%)
Apr 06, 2015 7.577 7.654 7.566 7.610 286,404 +0.04(+0.58%)
Apr 02, 2015 7.549 7.566 7.566 7.566 142,896 -0.01(-0.14%)
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.