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 +0.04 (+0.33%)
Streaming Delayed Price Updated: 1:04 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 (%)
May 29, 2015 7.403 7.403 7.376 7.392 129,084 +0.02(+0.24%)
May 28, 2015 7.354 7.387 7.348 7.375 189,109 +0.00(+0.06%)
May 27, 2015 7.304 7.370 7.304 7.370 182,311 +0.06(+0.83%)
May 26, 2015 7.320 7.330 7.270 7.309 457,979 -0.03(-0.45%)
May 22, 2015 7.348 7.342 7.342 7.342 186,812 +0.00(+0.00%)
May 21, 2015 7.315 7.359 7.298 7.342 220,036 +0.04(+0.61%)
May 20, 2015 7.370 7.381 7.298 7.298 203,077 -0.06(-0.83%)
May 19, 2015 7.359 7.376 7.359 7.359 130,407 -0.01(-0.15%)
May 18, 2015 7.381 7.387 7.365 7.370 196,708 -0.02(-0.24%)
May 15, 2015 7.392 7.414 7.370 7.388 416,291 +0.00(+0.01%)
May 14, 2015 7.381 7.426 7.381 7.387 174,328 -0.02(-0.30%)
May 13, 2015 7.409 7.442 7.409 7.409 234,705 -0.00(-0.03%)
May 12, 2015 7.423 7.428 7.400 7.412 229,736 -0.02(-0.25%)
May 11, 2015 7.417 7.439 7.417 7.430 129,371 -0.01(-0.12%)
May 08, 2015 7.489 7.500 7.434 7.439 238,615 -0.02(-0.30%)
May 07, 2015 7.494 7.505 7.456 7.461 284,951 -0.04(-0.51%)
May 06, 2015 7.505 7.522 7.467 7.500 300,404 -0.02(-0.22%)
May 05, 2015 7.511 7.555 7.500 7.516 164,010 -0.02(-0.29%)
May 04, 2015 7.588 7.593 7.538 7.538 154,900 -0.07(-0.87%)
May 01, 2015 7.621 7.632 7.588 7.605 172,506 -0.02(-0.22%)
Apr 30, 2015 7.654 7.665 7.610 7.621 190,678 -0.04(-0.57%)
Apr 29, 2015 7.676 7.687 7.649 7.665 226,471 -0.01(-0.15%)
Apr 28, 2015 7.665 7.687 7.665 7.676 164,003 +0.00(+0.00%)
Apr 27, 2015 7.682 7.693 7.671 7.676 204,037 -0.01(-0.07%)
Apr 24, 2015 7.643 7.693 7.643 7.682 305,359 +0.03(+0.36%)
Apr 23, 2015 7.654 7.665 7.649 7.654 259,732 -0.01(-0.14%)
Apr 22, 2015 7.654 7.671 7.638 7.665 251,274 +0.01(+0.14%)
Apr 21, 2015 7.654 7.660 7.643 7.654 182,383 +0.00(+0.00%)
Apr 20, 2015 7.665 7.665 7.649 7.654 159,774 -0.01(-0.07%)
Apr 17, 2015 7.665 7.676 7.621 7.660 232,910 -0.01(-0.07%)
Apr 16, 2015 7.610 7.665 7.605 7.665 164,871 +0.06(+0.72%)
Apr 15, 2015 7.676 7.682 7.555 7.610 689,279 -0.06(-0.79%)
Apr 14, 2015 7.665 7.676 7.627 7.671 193,003 +0.02(+0.22%)
Apr 13, 2015 7.660 7.660 7.621 7.654 129,293 +0.02(+0.26%)
Apr 10, 2015 7.640 7.657 7.624 7.635 223,827 +0.02(+0.29%)
Apr 09, 2015 7.624 7.624 7.591 7.613 176,158 -0.01(-0.14%)
Apr 08, 2015 7.585 7.624 7.552 7.624 185,292 +0.02(+0.22%)
Apr 07, 2015 7.618 7.635 7.596 7.607 101,108 +0.00(+0.00%)
Apr 06, 2015 7.574 7.651 7.563 7.607 286,501 +0.04(+0.58%)
Apr 02, 2015 7.547 7.563 7.563 7.563 142,945 -0.01(-0.14%)
Apr 01, 2015 7.580 7.580 7.558 7.574 158,076 -0.01(-0.07%)
Mar 31, 2015 7.459 7.580 7.440 7.580 721,051 +0.13(+1.69%)
Mar 30, 2015 7.437 7.470 7.432 7.454 206,570 +0.02(+0.22%)
Mar 27, 2015 7.415 7.454 7.415 7.437 217,661 +0.02(+0.22%)
Mar 26, 2015 7.476 7.476 7.404 7.421 291,622 -0.05(-0.73%)
Mar 25, 2015 7.481 7.497 7.470 7.476 254,659 -0.01(-0.07%)
Mar 24, 2015 7.481 7.487 7.470 7.481 162,822 +0.01(+0.15%)
Mar 23, 2015 7.454 7.476 7.446 7.470 200,199 +0.02(+0.29%)
Mar 20, 2015 7.421 7.448 7.408 7.448 141,971 +0.03(+0.44%)
Mar 19, 2015 7.415 7.426 7.395 7.415 87,586 -0.01(-0.07%)
Mar 18, 2015 7.360 7.421 7.360 7.421 122,085 +0.06(+0.82%)
Mar 17, 2015 7.327 7.366 7.327 7.360 86,826 +0.01(+0.15%)
Mar 16, 2015 7.371 7.388 7.333 7.349 135,176 +0.01(+0.07%)
Mar 13, 2015 7.355 7.355 7.333 7.344 124,008 -0.01(-0.07%)
Mar 12, 2015 7.371 7.399 7.349 7.349 150,398 -0.01(-0.07%)
Mar 11, 2015 7.366 7.398 7.344 7.355 206,599 +0.00(+0.04%)
Mar 10, 2015 7.352 7.385 7.335 7.352 172,841 +0.03(+0.45%)
Mar 09, 2015 7.390 7.390 7.308 7.319 278,681 -0.05(-0.67%)
Mar 06, 2015 7.472 7.488 7.357 7.368 203,832 -0.14(-1.89%)
Mar 05, 2015 7.515 7.526 7.483 7.510 209,488 -0.02(-0.22%)
Mar 04, 2015 7.483 7.526 7.505 7.526 191,387 +0.02(+0.29%)
Mar 03, 2015 7.505 7.510 7.477 7.505 191,046 -0.01(-0.15%)
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.