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%)
Official Closing Price Updated: 7:00 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 30, 2015 7.712 7.723 7.667 7.678 189,255 -0.04(-0.57%)
Apr 29, 2015 7.734 7.745 7.707 7.722 224,781 -0.01(-0.15%)
Apr 28, 2015 7.723 7.745 7.723 7.734 162,779 +0.00(+0.00%)
Apr 27, 2015 7.739 7.751 7.728 7.734 202,515 -0.01(-0.07%)
Apr 24, 2015 7.701 7.751 7.701 7.739 303,080 +0.03(+0.36%)
Apr 23, 2015 7.712 7.723 7.706 7.712 257,794 -0.01(-0.14%)
Apr 22, 2015 7.712 7.728 7.695 7.723 249,399 +0.01(+0.14%)
Apr 21, 2015 7.712 7.717 7.701 7.712 181,022 +0.00(+0.00%)
Apr 20, 2015 7.723 7.723 7.706 7.712 158,582 -0.01(-0.07%)
Apr 17, 2015 7.723 7.734 7.678 7.717 231,172 -0.01(-0.07%)
Apr 16, 2015 7.667 7.723 7.662 7.723 163,641 +0.06(+0.72%)
Apr 15, 2015 7.734 7.739 7.612 7.667 684,136 -0.06(-0.79%)
Apr 14, 2015 7.723 7.734 7.684 7.728 191,562 +0.02(+0.22%)
Apr 13, 2015 7.717 7.717 7.678 7.712 128,328 +0.02(+0.26%)
Apr 10, 2015 7.698 7.714 7.681 7.692 222,157 +0.02(+0.29%)
Apr 09, 2015 7.681 7.681 7.648 7.670 174,843 -0.01(-0.14%)
Apr 08, 2015 7.642 7.681 7.609 7.681 183,910 +0.02(+0.22%)
Apr 07, 2015 7.675 7.692 7.653 7.664 100,353 +0.00(+0.00%)
Apr 06, 2015 7.631 7.709 7.620 7.664 284,363 +0.04(+0.58%)
Apr 02, 2015 7.604 7.620 7.620 7.620 141,878 -0.01(-0.14%)
Apr 01, 2015 7.637 7.637 7.615 7.631 156,897 -0.01(-0.07%)
Mar 31, 2015 7.515 7.637 7.496 7.637 715,671 +0.13(+1.69%)
Mar 30, 2015 7.493 7.526 7.488 7.510 205,029 +0.02(+0.22%)
Mar 27, 2015 7.471 7.510 7.471 7.493 216,037 +0.02(+0.22%)
Mar 26, 2015 7.532 7.532 7.460 7.476 289,447 -0.06(-0.73%)
Mar 25, 2015 7.537 7.554 7.526 7.532 252,759 -0.01(-0.07%)
Mar 24, 2015 7.537 7.543 7.526 7.537 161,607 +0.01(+0.15%)
Mar 23, 2015 7.510 7.532 7.502 7.526 198,706 +0.02(+0.29%)
Mar 20, 2015 7.476 7.504 7.463 7.504 140,912 +0.03(+0.44%)
Mar 19, 2015 7.471 7.482 7.451 7.471 86,933 -0.01(-0.07%)
Mar 18, 2015 7.416 7.476 7.416 7.476 121,174 +0.06(+0.82%)
Mar 17, 2015 7.383 7.421 7.383 7.416 86,178 +0.01(+0.15%)
Mar 16, 2015 7.427 7.443 7.388 7.405 134,167 +0.01(+0.07%)
Mar 13, 2015 7.410 7.410 7.388 7.399 123,083 -0.01(-0.07%)
Mar 12, 2015 7.427 7.454 7.405 7.405 149,276 -0.01(-0.07%)
Mar 11, 2015 7.421 7.454 7.399 7.410 205,058 +0.00(+0.04%)
Mar 10, 2015 7.407 7.440 7.391 7.407 171,551 +0.03(+0.45%)
Mar 09, 2015 7.446 7.446 7.363 7.374 276,601 -0.05(-0.67%)
Mar 06, 2015 7.528 7.545 7.413 7.424 202,311 -0.14(-1.89%)
Mar 05, 2015 7.572 7.583 7.539 7.566 207,925 -0.02(-0.22%)
Mar 04, 2015 7.539 7.583 7.561 7.583 189,959 +0.02(+0.29%)
Mar 03, 2015 7.561 7.566 7.534 7.561 189,621 -0.01(-0.15%)
Mar 02, 2015 7.588 7.599 7.539 7.572 198,140 +0.00(+0.00%)
Feb 27, 2015 7.605 7.610 7.572 7.572 145,569 -0.02(-0.22%)
Feb 26, 2015 7.566 7.588 7.545 7.588 119,367 +0.03(+0.36%)
Feb 25, 2015 7.555 7.561 7.545 7.561 147,047 +0.03(+0.44%)
Feb 24, 2015 7.506 7.555 7.504 7.528 168,461 +0.03(+0.37%)
Feb 23, 2015 7.440 7.517 7.432 7.501 225,039 +0.07(+0.89%)
Feb 20, 2015 7.424 7.440 7.418 7.435 172,283 +0.02(+0.30%)
Feb 19, 2015 7.363 7.468 7.347 7.413 304,122 +0.03(+0.45%)
Feb 18, 2015 7.380 7.424 7.374 7.380 194,638 -0.01(-0.07%)
Feb 17, 2015 7.451 7.451 7.380 7.385 213,690 -0.07(-0.88%)
Feb 13, 2015 7.501 7.451 7.451 7.451 187,082 -0.05(-0.66%)
Feb 12, 2015 7.501 7.517 7.490 7.501 154,843 +0.02(+0.22%)
Feb 11, 2015 7.495 7.501 7.457 7.484 168,483 +0.01(+0.19%)
Feb 10, 2015 7.459 7.476 7.459 7.470 190,500 +0.01(+0.07%)
Feb 09, 2015 7.476 7.507 7.459 7.465 212,344 +0.01(+0.07%)
Feb 06, 2015 7.525 7.546 7.443 7.459 225,674 -0.08(-1.09%)
Feb 05, 2015 7.541 7.563 7.508 7.541 254,714 +0.02(+0.29%)
Feb 04, 2015 7.536 7.546 7.470 7.519 273,167 -0.02(-0.29%)
Feb 03, 2015 7.629 7.634 7.541 7.541 208,218 -0.13(-1.64%)
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.