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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 7.919 7.950 7.858 7.883 380,166 -0.07(-0.85%)
Nov 29, 2016 7.932 7.963 7.932 7.950 331,081 -0.01(-0.08%)
Nov 28, 2016 7.895 7.981 7.895 7.956 154,647 +0.02(+0.31%)
Nov 25, 2016 7.858 7.944 7.858 7.932 91,083 +0.06(+0.70%)
Nov 23, 2016 7.876 7.876 7.876 0 -0.07(-0.85%)
Nov 22, 2016 7.913 7.956 7.913 7.944 149,893 +0.04(+0.47%)
Nov 21, 2016 7.944 7.969 7.876 7.907 310,095 -0.06(-0.70%)
Nov 18, 2016 7.975 7.975 7.883 7.963 293,087 -0.01(-0.15%)
Nov 17, 2016 7.901 7.987 7.876 7.975 249,988 +0.06(+0.70%)
Nov 16, 2016 7.883 7.926 7.870 7.919 193,844 +0.05(+0.63%)
Nov 15, 2016 7.778 7.883 7.772 7.870 280,491 +0.07(+0.87%)
Nov 14, 2016 7.852 7.864 7.729 7.803 597,995 -0.08(-1.01%)
Nov 11, 2016 7.944 7.961 7.864 7.883 301,511 -0.07(-0.85%)
Nov 10, 2016 8.055 8.055 7.950 7.950 835,484 -0.15(-1.86%)
Nov 09, 2016 8.088 8.131 8.076 8.101 172,347 -0.09(-1.05%)
Nov 08, 2016 8.150 8.205 8.144 8.187 162,178 +0.01(+0.15%)
Nov 07, 2016 8.278 8.315 8.009 8.174 849,470 -0.10(-1.18%)
Nov 04, 2016 8.242 8.297 8.242 8.272 160,759 -0.01(-0.07%)
Nov 03, 2016 8.284 8.315 8.266 8.278 115,708 -0.04(-0.51%)
Nov 02, 2016 8.315 8.327 8.266 8.321 176,802 +0.03(+0.37%)
Nov 01, 2016 8.321 8.333 8.278 8.291 109,542 -0.03(-0.37%)
Oct 31, 2016 8.333 8.352 8.303 8.321 191,360 -0.04(-0.44%)
Oct 28, 2016 8.284 8.376 8.266 8.358 145,633 +0.09(+1.11%)
Oct 27, 2016 8.333 8.349 8.266 8.266 130,142 -0.07(-0.88%)
Oct 26, 2016 8.407 8.407 8.339 8.339 76,238 -0.05(-0.58%)
Oct 25, 2016 8.370 8.407 8.340 8.388 80,678 +0.05(+0.59%)
Oct 24, 2016 8.327 8.358 8.303 8.339 216,412 +0.01(+0.15%)
Oct 21, 2016 8.333 8.337 8.321 8.327 169,830 -0.01(-0.07%)
Oct 20, 2016 8.315 8.346 8.303 8.333 143,444 +0.02(+0.22%)
Oct 19, 2016 8.284 8.327 8.284 8.315 165,458 +0.03(+0.37%)
Oct 18, 2016 8.272 8.291 8.247 8.284 254,297 +0.02(+0.30%)
Oct 17, 2016 8.309 8.310 8.235 8.260 197,657 -0.04(-0.44%)
Oct 14, 2016 8.278 8.321 8.278 8.297 211,478 -0.02(-0.22%)
Oct 13, 2016 8.333 8.384 8.309 8.315 237,901 -0.09(-1.09%)
Oct 12, 2016 8.419 8.456 8.364 8.407 198,306 -0.05(-0.61%)
Oct 11, 2016 8.471 8.477 8.416 8.459 108,897 -0.02(-0.29%)
Oct 10, 2016 8.465 8.489 8.440 8.483 105,411 +0.01(+0.14%)
Oct 07, 2016 8.434 8.483 8.392 8.471 129,814 +0.05(+0.65%)
Oct 06, 2016 8.514 8.544 8.361 8.416 162,296 -0.10(-1.22%)
Oct 05, 2016 8.562 8.593 8.514 8.520 150,286 -0.08(-0.92%)
Oct 04, 2016 8.666 8.666 8.587 8.599 136,503 -0.06(-0.70%)
Oct 03, 2016 8.666 8.666 8.635 8.660 90,276 +0.01(+0.07%)
Sep 30, 2016 8.672 8.696 8.648 8.654 348,379 -0.02(-0.21%)
Sep 29, 2016 8.568 8.678 8.568 8.672 290,789 +0.07(+0.85%)
Sep 28, 2016 8.581 8.599 8.551 8.599 118,658 +0.06(+0.71%)
Sep 27, 2016 8.544 8.568 8.526 8.538 181,528 +0.03(+0.36%)
Sep 26, 2016 8.495 8.538 8.486 8.507 151,449 +0.01(+0.14%)
Sep 23, 2016 8.465 8.532 8.453 8.495 193,581 +0.02(+0.29%)
Sep 22, 2016 8.447 8.495 8.447 8.471 143,994 +0.05(+0.58%)
Sep 21, 2016 8.380 8.429 8.380 8.422 212,135 +0.00(+0.00%)
Sep 20, 2016 8.361 8.434 8.361 8.422 179,809 +0.05(+0.66%)
Sep 19, 2016 8.361 8.404 8.355 8.367 130,394 +0.01(+0.07%)
Sep 16, 2016 8.288 8.386 8.288 8.361 121,840 +0.05(+0.59%)
Sep 15, 2016 8.355 8.355 8.294 8.313 301,251 -0.04(-0.51%)
Sep 14, 2016 8.374 8.398 8.355 8.355 119,780 -0.05(-0.58%)
Sep 13, 2016 8.434 8.434 8.349 8.404 196,074 +0.00(+0.04%)
Sep 12, 2016 8.395 8.431 8.301 8.401 301,963 +0.02(+0.29%)
Sep 09, 2016 8.625 8.655 8.352 8.377 503,132 -0.27(-3.09%)
Sep 08, 2016 8.619 8.662 8.619 8.643 103,395 -0.01(-0.07%)
Sep 07, 2016 8.637 8.674 8.635 8.649 156,292 +0.04(+0.42%)
Sep 06, 2016 8.668 8.674 8.595 8.613 197,923 -0.02(-0.28%)
Sep 02, 2016 8.674 8.637 8.637 8.637 172,406 -0.05(-0.56%)
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.