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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 3, 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 (%)
Apr 29, 2016 8.018 8.048 8.000 8.036 176,326 +0.02(+0.22%)
Apr 28, 2016 8.018 8.030 8.012 8.018 199,950 +0.00(+0.00%)
Apr 27, 2016 8.012 8.024 7.965 8.018 225,405 +0.01(+0.07%)
Apr 26, 2016 8.006 8.030 8.006 8.012 248,320 -0.02(-0.22%)
Apr 25, 2016 8.024 8.030 8.018 8.030 177,211 +0.00(+0.00%)
Apr 22, 2016 8.042 8.054 8.006 8.030 311,999 -0.01(-0.15%)
Apr 21, 2016 8.054 8.054 8.024 8.042 226,763 -0.02(-0.29%)
Apr 20, 2016 8.090 8.090 7.962 8.066 360,722 -0.02(-0.22%)
Apr 19, 2016 8.066 8.084 8.042 8.084 177,455 +0.01(+0.15%)
Apr 18, 2016 8.018 8.072 8.003 8.072 153,081 +0.05(+0.59%)
Apr 15, 2016 7.988 8.024 7.953 8.024 335,861 +0.04(+0.52%)
Apr 14, 2016 7.911 7.994 7.899 7.983 304,033 +0.07(+0.90%)
Apr 13, 2016 7.828 7.923 7.828 7.911 213,662 +0.03(+0.38%)
Apr 12, 2016 7.964 7.970 7.869 7.881 222,534 -0.04(-0.52%)
Apr 11, 2016 7.981 7.993 7.893 7.922 203,169 -0.06(-0.74%)
Apr 08, 2016 7.975 8.005 7.946 7.981 218,524 +0.01(+0.07%)
Apr 07, 2016 7.981 7.981 7.940 7.975 282,734 +0.02(+0.30%)
Apr 06, 2016 7.899 7.958 7.893 7.952 217,475 +0.04(+0.45%)
Apr 05, 2016 7.916 7.922 7.887 7.916 176,834 +0.00(+0.00%)
Apr 04, 2016 7.940 7.940 7.899 7.916 128,915 -0.02(-0.22%)
Apr 01, 2016 7.916 7.934 7.875 7.934 175,849 +0.02(+0.22%)
Mar 31, 2016 7.905 7.916 7.851 7.916 314,423 +0.08(+0.98%)
Mar 30, 2016 7.834 7.875 7.826 7.840 177,480 -0.01(-0.08%)
Mar 29, 2016 7.792 7.845 7.780 7.845 130,580 +0.05(+0.68%)
Mar 28, 2016 7.798 7.798 7.774 7.792 182,715 +0.02(+0.23%)
Mar 24, 2016 7.786 7.774 7.774 7.774 149,691 -0.03(-0.37%)
Mar 23, 2016 7.792 7.804 7.780 7.803 220,012 +0.02(+0.29%)
Mar 22, 2016 7.757 7.804 7.745 7.780 141,134 +0.01(+0.08%)
Mar 21, 2016 7.757 7.774 7.733 7.774 348,749 +0.07(+0.92%)
Mar 18, 2016 7.780 7.845 7.692 7.704 1,081,063 -0.09(-1.21%)
Mar 17, 2016 7.769 7.810 7.769 7.798 272,234 +0.02(+0.23%)
Mar 16, 2016 7.769 7.798 7.751 7.780 325,040 +0.01(+0.15%)
Mar 15, 2016 7.698 7.780 7.698 7.769 302,214 +0.03(+0.38%)
Mar 14, 2016 7.745 7.763 7.715 7.739 589,538 +0.00(+0.00%)
Mar 11, 2016 7.721 7.745 7.715 7.739 265,865 +0.04(+0.47%)
Mar 10, 2016 7.744 7.744 7.691 7.703 262,481 -0.04(-0.46%)
Mar 09, 2016 7.715 7.756 7.709 7.738 203,417 +0.02(+0.30%)
Mar 08, 2016 7.715 7.721 7.685 7.715 181,130 +0.03(+0.38%)
Mar 07, 2016 7.674 7.732 7.674 7.685 401,771 -0.01(-0.15%)
Mar 04, 2016 7.603 7.726 7.603 7.697 193,501 +0.06(+0.85%)
Mar 03, 2016 7.609 7.679 7.609 7.632 184,069 +0.00(+0.00%)
Mar 02, 2016 7.650 7.653 7.615 7.632 163,081 -0.04(-0.54%)
Mar 01, 2016 7.644 7.697 7.627 7.674 228,329 +0.05(+0.69%)
Feb 29, 2016 7.674 7.674 7.621 7.621 178,785 -0.03(-0.38%)
Feb 26, 2016 7.621 7.668 7.621 7.650 349,610 +0.01(+0.08%)
Feb 25, 2016 7.638 7.691 7.632 7.644 218,688 -0.04(-0.54%)
Feb 24, 2016 7.674 7.685 7.662 7.685 166,751 +0.02(+0.31%)
Feb 23, 2016 7.627 7.679 7.627 7.662 164,990 +0.00(+0.00%)
Feb 22, 2016 7.638 7.679 7.636 7.662 163,452 +0.02(+0.31%)
Feb 19, 2016 7.650 7.685 7.621 7.638 553,637 -0.01(-0.08%)
Feb 18, 2016 7.579 7.644 7.574 7.644 84,831 +0.04(+0.46%)
Feb 17, 2016 7.574 7.638 7.565 7.609 207,388 +0.01(+0.08%)
Feb 16, 2016 7.574 7.627 7.532 7.603 239,245 -0.02(-0.31%)
Feb 12, 2016 7.609 7.627 7.627 7.627 198,975 -0.03(-0.38%)
Feb 11, 2016 7.591 7.656 7.591 7.656 226,492 +0.06(+0.78%)
Feb 10, 2016 7.602 7.608 7.553 7.597 248,616 -0.02(-0.31%)
Feb 09, 2016 7.497 7.643 7.462 7.620 316,938 +0.08(+1.01%)
Feb 08, 2016 7.579 7.602 7.532 7.544 220,190 -0.05(-0.69%)
Feb 05, 2016 7.579 7.602 7.567 7.597 160,346 +0.02(+0.31%)
Feb 04, 2016 7.550 7.608 7.550 7.573 687,058 -0.02(-0.31%)
Feb 03, 2016 7.556 7.597 7.538 7.597 196,645 +0.05(+0.70%)
Feb 02, 2016 7.497 7.550 7.491 7.544 320,812 +0.02(+0.31%)
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.