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

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2015 7.602 7.608 7.569 7.569 145,618 -0.02(-0.22%)
Feb 26, 2015 7.564 7.586 7.542 7.586 119,407 +0.03(+0.36%)
Feb 25, 2015 7.553 7.558 7.542 7.558 147,097 +0.03(+0.44%)
Feb 24, 2015 7.503 7.553 7.501 7.525 168,518 +0.03(+0.37%)
Feb 23, 2015 7.438 7.514 7.430 7.498 225,115 +0.07(+0.89%)
Feb 20, 2015 7.421 7.438 7.416 7.432 172,341 +0.02(+0.30%)
Feb 19, 2015 7.361 7.465 7.344 7.410 304,225 +0.03(+0.45%)
Feb 18, 2015 7.377 7.421 7.372 7.377 194,704 -0.01(-0.07%)
Feb 17, 2015 7.449 7.449 7.377 7.383 213,763 -0.07(-0.89%)
Feb 13, 2015 7.498 7.449 7.449 7.449 187,145 -0.05(-0.66%)
Feb 12, 2015 7.498 7.514 7.487 7.498 154,896 +0.02(+0.22%)
Feb 11, 2015 7.493 7.498 7.454 7.482 168,540 +0.01(+0.19%)
Feb 10, 2015 7.457 7.473 7.457 7.468 190,565 +0.01(+0.07%)
Feb 09, 2015 7.473 7.504 7.457 7.462 212,416 +0.01(+0.07%)
Feb 06, 2015 7.522 7.544 7.440 7.457 225,751 -0.08(-1.09%)
Feb 05, 2015 7.539 7.560 7.506 7.539 254,800 +0.02(+0.29%)
Feb 04, 2015 7.533 7.544 7.468 7.517 273,260 -0.02(-0.29%)
Feb 03, 2015 7.626 7.631 7.539 7.539 208,288 -0.13(-1.64%)
Feb 02, 2015 7.593 7.664 7.560 7.664 244,747 +0.10(+1.37%)
Jan 30, 2015 7.539 7.560 7.533 7.560 224,066 +0.04(+0.58%)
Jan 29, 2015 7.500 7.528 7.496 7.517 112,122 +0.04(+0.51%)
Jan 28, 2015 7.489 7.522 7.457 7.478 279,960 +0.02(+0.22%)
Jan 27, 2015 7.484 7.495 7.435 7.462 331,142 +0.00(+0.00%)
Jan 26, 2015 7.506 7.520 7.462 7.462 269,906 -0.08(-1.01%)
Jan 23, 2015 7.517 7.555 7.511 7.539 283,623 +0.03(+0.36%)
Jan 22, 2015 7.478 7.511 7.461 7.511 284,769 +0.04(+0.59%)
Jan 21, 2015 7.457 7.473 7.451 7.468 218,285 +0.01(+0.15%)
Jan 20, 2015 7.440 7.457 7.424 7.457 283,683 +0.02(+0.22%)
Jan 16, 2015 7.478 7.495 7.435 7.440 282,199 -0.02(-0.29%)
Jan 15, 2015 7.468 7.473 7.440 7.462 166,205 +0.03(+0.44%)
Jan 14, 2015 7.418 7.484 7.418 7.429 271,759 -0.05(-0.66%)
Jan 13, 2015 7.484 7.577 7.413 7.478 294,581 -0.01(-0.15%)
Jan 12, 2015 7.478 7.511 7.478 7.489 182,169 +0.00(+0.00%)
Jan 09, 2015 7.396 7.593 7.386 7.489 587,828 +0.10(+1.41%)
Jan 08, 2015 7.375 7.391 7.369 7.386 149,178 -0.02(-0.29%)
Jan 07, 2015 7.293 7.407 7.282 7.407 412,440 +0.11(+1.57%)
Jan 06, 2015 7.244 7.298 7.244 7.293 282,349 +0.03(+0.45%)
Jan 05, 2015 7.227 7.260 7.227 7.260 228,498 +0.02(+0.23%)
Jan 02, 2015 7.254 7.271 7.222 7.244 197,067 +0.03(+0.45%)
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%)
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.