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 (%)
Dec 31, 2014 7.276 7.211 7.211 7.211 711,919 -0.09(-1.20%)
Dec 30, 2014 7.271 7.298 7.254 7.298 204,285 +0.02(+0.30%)
Dec 29, 2014 7.265 7.277 7.249 7.276 231,030 +0.03(+0.43%)
Dec 26, 2014 7.213 7.246 7.208 7.245 69,457 +0.02(+0.29%)
Dec 24, 2014 7.224 7.224 7.224 7.224 174,528 -0.03(-0.45%)
Dec 23, 2014 7.203 7.257 7.192 7.257 256,932 +0.06(+0.83%)
Dec 22, 2014 7.170 7.197 7.170 7.197 210,135 +0.03(+0.38%)
Dec 19, 2014 7.132 7.192 7.110 7.170 221,757 +0.05(+0.69%)
Dec 18, 2014 7.154 7.154 7.094 7.121 279,698 -0.05(-0.68%)
Dec 17, 2014 7.126 7.170 7.126 7.170 254,220 +0.04(+0.61%)
Dec 16, 2014 7.110 7.159 7.094 7.126 452,744 +0.02(+0.31%)
Dec 15, 2014 7.126 7.135 7.088 7.105 288,772 -0.01(-0.08%)
Dec 12, 2014 7.050 7.137 7.050 7.110 581,581 +0.01(+0.08%)
Dec 11, 2014 7.094 7.110 7.088 7.105 311,548 +0.01(+0.15%)
Dec 10, 2014 7.061 7.121 7.061 7.094 362,082 +0.03(+0.43%)
Dec 09, 2014 7.075 7.085 7.064 7.064 336,773 -0.02(-0.23%)
Dec 08, 2014 7.134 7.139 7.069 7.080 277,974 -0.08(-1.06%)
Dec 05, 2014 7.145 7.156 7.134 7.156 425,159 -0.01(-0.15%)
Dec 04, 2014 7.193 7.204 7.150 7.166 838,280 -0.01(-0.08%)
Dec 03, 2014 7.172 7.199 7.157 7.172 295,847 -0.02(-0.30%)
Dec 02, 2014 7.193 7.204 7.172 7.193 199,089 -0.03(-0.37%)
Dec 01, 2014 7.161 7.226 7.161 7.220 227,387 +0.02(+0.30%)
Nov 28, 2014 7.210 7.215 7.177 7.199 185,489 -0.01(-0.07%)
Nov 26, 2014 7.172 7.204 7.204 7.204 199,799 +0.05(+0.68%)
Nov 25, 2014 7.183 7.204 7.139 7.156 235,875 -0.03(-0.38%)
Nov 24, 2014 7.139 7.210 7.139 7.183 272,523 +0.05(+0.68%)
Nov 21, 2014 7.166 7.177 7.129 7.134 221,291 -0.03(-0.45%)
Nov 20, 2014 7.091 7.166 7.088 7.166 284,907 +0.08(+1.14%)
Nov 19, 2014 7.064 7.091 7.058 7.085 198,834 +0.01(+0.15%)
Nov 18, 2014 7.091 7.091 7.037 7.075 326,378 +0.01(+0.15%)
Nov 17, 2014 7.058 7.075 7.037 7.064 373,600 +0.01(+0.08%)
Nov 14, 2014 7.096 7.139 7.037 7.058 364,252 -0.04(-0.53%)
Nov 13, 2014 7.102 7.145 7.086 7.096 287,377 -0.01(-0.15%)
Nov 12, 2014 7.085 7.129 7.085 7.107 135,115 +0.01(+0.12%)
Nov 11, 2014 7.125 7.147 7.082 7.099 203,339 -0.03(-0.38%)
Nov 10, 2014 7.152 7.161 7.125 7.125 80,488 -0.05(-0.67%)
Nov 07, 2014 7.190 7.195 7.142 7.174 148,257 -0.01(-0.15%)
Nov 06, 2014 7.201 7.206 7.168 7.184 139,612 -0.01(-0.15%)
Nov 05, 2014 7.195 7.206 7.174 7.195 76,449 +0.00(+0.00%)
Nov 04, 2014 7.217 7.238 7.179 7.195 109,215 -0.01(-0.08%)
Nov 03, 2014 7.206 7.217 7.184 7.201 185,522 +0.02(+0.23%)
Oct 31, 2014 7.179 7.201 7.142 7.184 123,704 +0.05(+0.68%)
Oct 30, 2014 7.131 7.158 7.115 7.136 119,322 +0.04(+0.53%)
Oct 29, 2014 7.163 7.163 7.099 7.099 88,053 -0.04(-0.60%)
Oct 28, 2014 7.168 7.184 7.131 7.142 146,361 +0.00(+0.00%)
Oct 27, 2014 7.168 7.179 7.136 7.142 77,149 +0.01(+0.08%)
Oct 24, 2014 7.158 7.195 7.125 7.136 106,337 -0.04(-0.52%)
Oct 23, 2014 7.131 7.190 7.131 7.174 160,924 +0.04(+0.60%)
Oct 22, 2014 7.120 7.163 7.120 7.131 106,737 +0.01(+0.15%)
Oct 21, 2014 7.099 7.120 7.094 7.120 136,765 +0.03(+0.37%)
Oct 20, 2014 7.094 7.094 7.067 7.094 152,401 +0.03(+0.45%)
Oct 17, 2014 7.110 7.114 7.046 7.062 181,435 -0.05(-0.67%)
Oct 16, 2014 7.083 7.110 7.082 7.110 150,915 +0.03(+0.37%)
Oct 15, 2014 7.025 7.120 7.025 7.083 214,385 +0.06(+0.83%)
Oct 14, 2014 7.062 7.094 7.019 7.025 91,789 -0.04(-0.53%)
Oct 13, 2014 7.051 7.072 7.051 7.062 125,515 +0.00(+0.00%)
Oct 10, 2014 7.131 7.131 7.062 7.062 118,276 -0.05(-0.70%)
Oct 09, 2014 7.133 7.144 7.091 7.111 108,559 -0.02(-0.23%)
Oct 08, 2014 7.117 7.138 7.096 7.128 127,210 +0.01(+0.15%)
Oct 07, 2014 7.112 7.133 7.101 7.117 107,489 +0.02(+0.22%)
Oct 06, 2014 7.075 7.128 7.050 7.101 351,899 +0.05(+0.75%)
Oct 03, 2014 7.049 7.059 7.038 7.049 120,564 -0.02(-0.27%)
Oct 02, 2014 7.038 7.075 7.038 7.068 114,572 +0.00(+0.05%)
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.