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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 7.462 7.582 7.443 7.582 720,807 +0.13(+1.69%)
Mar 30, 2015 7.440 7.473 7.434 7.456 206,500 +0.02(+0.22%)
Mar 27, 2015 7.418 7.456 7.418 7.440 217,587 +0.02(+0.22%)
Mar 26, 2015 7.478 7.478 7.407 7.423 291,524 -0.05(-0.73%)
Mar 25, 2015 7.484 7.500 7.473 7.478 254,573 -0.01(-0.07%)
Mar 24, 2015 7.484 7.489 7.473 7.484 162,767 +0.01(+0.15%)
Mar 23, 2015 7.456 7.478 7.448 7.473 200,132 +0.02(+0.29%)
Mar 20, 2015 7.423 7.451 7.410 7.451 141,923 +0.03(+0.44%)
Mar 19, 2015 7.418 7.429 7.398 7.418 87,557 -0.01(-0.07%)
Mar 18, 2015 7.363 7.423 7.363 7.423 122,043 +0.06(+0.82%)
Mar 17, 2015 7.330 7.368 7.330 7.363 86,797 +0.01(+0.15%)
Mar 16, 2015 7.374 7.390 7.335 7.352 135,130 +0.01(+0.07%)
Mar 13, 2015 7.357 7.357 7.335 7.346 123,966 -0.01(-0.07%)
Mar 12, 2015 7.374 7.401 7.352 7.352 150,347 -0.01(-0.07%)
Mar 11, 2015 7.368 7.401 7.346 7.357 206,529 +0.00(+0.04%)
Mar 10, 2015 7.354 7.387 7.338 7.354 172,782 +0.03(+0.45%)
Mar 09, 2015 7.393 7.393 7.311 7.322 278,586 -0.05(-0.67%)
Mar 06, 2015 7.474 7.491 7.360 7.371 203,763 -0.14(-1.89%)
Mar 05, 2015 7.518 7.529 7.485 7.513 209,417 -0.02(-0.22%)
Mar 04, 2015 7.485 7.529 7.507 7.529 191,322 +0.02(+0.29%)
Mar 03, 2015 7.507 7.513 7.480 7.507 190,982 -0.01(-0.15%)
Mar 02, 2015 7.534 7.545 7.485 7.518 199,561 +0.00(+0.00%)
Feb 27, 2015 7.551 7.556 7.518 7.518 146,614 -0.02(-0.22%)
Feb 26, 2015 7.513 7.534 7.491 7.534 120,223 +0.03(+0.36%)
Feb 25, 2015 7.502 7.507 7.491 7.507 148,102 +0.03(+0.44%)
Feb 24, 2015 7.453 7.502 7.450 7.474 169,670 +0.03(+0.37%)
Feb 23, 2015 7.387 7.463 7.379 7.447 226,654 +0.07(+0.89%)
Feb 20, 2015 7.371 7.387 7.365 7.382 173,519 +0.02(+0.30%)
Feb 19, 2015 7.311 7.414 7.294 7.360 306,304 +0.03(+0.45%)
Feb 18, 2015 7.327 7.371 7.322 7.327 196,035 -0.01(-0.07%)
Feb 17, 2015 7.398 7.398 7.327 7.333 215,224 -0.07(-0.88%)
Feb 13, 2015 7.447 7.398 7.398 7.398 188,425 -0.05(-0.66%)
Feb 12, 2015 7.447 7.463 7.436 7.447 155,954 +0.02(+0.22%)
Feb 11, 2015 7.442 7.447 7.403 7.431 169,692 +0.01(+0.19%)
Feb 10, 2015 7.406 7.422 7.406 7.417 191,867 +0.01(+0.07%)
Feb 09, 2015 7.422 7.454 7.406 7.411 213,868 +0.01(+0.07%)
Feb 06, 2015 7.471 7.493 7.390 7.406 227,293 -0.08(-1.09%)
Feb 05, 2015 7.487 7.509 7.455 7.487 256,542 +0.02(+0.29%)
Feb 04, 2015 7.482 7.493 7.417 7.466 275,128 -0.02(-0.29%)
Feb 03, 2015 7.574 7.579 7.487 7.487 209,712 -0.12(-1.64%)
Feb 02, 2015 7.542 7.612 7.509 7.612 246,419 +0.10(+1.37%)
Jan 30, 2015 7.487 7.509 7.482 7.509 225,598 +0.04(+0.58%)
Jan 29, 2015 7.449 7.476 7.445 7.466 112,888 +0.04(+0.51%)
Jan 28, 2015 7.439 7.471 7.406 7.428 281,873 +0.02(+0.22%)
Jan 27, 2015 7.433 7.444 7.384 7.411 333,405 +0.00(+0.00%)
Jan 26, 2015 7.455 7.469 7.411 7.411 271,751 -0.08(-1.01%)
Jan 23, 2015 7.466 7.504 7.460 7.487 285,562 +0.03(+0.36%)
Jan 22, 2015 7.428 7.460 7.410 7.460 286,715 +0.04(+0.59%)
Jan 21, 2015 7.406 7.422 7.401 7.417 219,777 +0.01(+0.15%)
Jan 20, 2015 7.390 7.406 7.373 7.406 285,622 +0.02(+0.22%)
Jan 16, 2015 7.428 7.444 7.384 7.390 284,128 -0.02(-0.29%)
Jan 15, 2015 7.417 7.422 7.390 7.411 167,341 +0.03(+0.44%)
Jan 14, 2015 7.368 7.433 7.368 7.379 273,616 -0.05(-0.66%)
Jan 13, 2015 7.433 7.525 7.363 7.428 296,594 -0.01(-0.15%)
Jan 12, 2015 7.428 7.460 7.428 7.439 183,415 +0.00(+0.00%)
Jan 09, 2015 7.346 7.542 7.335 7.439 591,846 +0.10(+1.41%)
Jan 08, 2015 7.325 7.341 7.319 7.335 150,198 -0.02(-0.30%)
Jan 07, 2015 7.243 7.357 7.232 7.357 415,259 +0.11(+1.57%)
Jan 06, 2015 7.194 7.249 7.194 7.243 284,279 +0.03(+0.45%)
Jan 05, 2015 7.178 7.211 7.178 7.211 230,060 +0.02(+0.23%)
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.