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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 7.457 7.457 7.429 7.445 128,164 +0.02(+0.24%)
May 28, 2015 7.406 7.440 7.401 7.428 187,761 +0.00(+0.06%)
May 27, 2015 7.356 7.423 7.356 7.423 181,012 +0.06(+0.83%)
May 26, 2015 7.373 7.382 7.323 7.362 454,716 -0.03(-0.45%)
May 22, 2015 7.401 7.395 7.395 7.395 185,481 +0.00(+0.00%)
May 21, 2015 7.367 7.412 7.350 7.395 218,468 +0.04(+0.61%)
May 20, 2015 7.423 7.434 7.350 7.350 201,630 -0.06(-0.83%)
May 19, 2015 7.412 7.429 7.412 7.412 129,478 -0.01(-0.15%)
May 18, 2015 7.434 7.440 7.418 7.423 195,306 -0.02(-0.24%)
May 15, 2015 7.445 7.467 7.423 7.441 413,325 +0.00(+0.01%)
May 14, 2015 7.434 7.479 7.434 7.440 173,086 -0.02(-0.30%)
May 13, 2015 7.462 7.496 7.462 7.462 233,032 -0.00(-0.03%)
May 12, 2015 7.476 7.481 7.454 7.465 228,100 -0.02(-0.25%)
May 11, 2015 7.470 7.492 7.470 7.484 128,449 -0.01(-0.12%)
May 08, 2015 7.542 7.553 7.487 7.492 236,915 -0.02(-0.30%)
May 07, 2015 7.548 7.559 7.509 7.515 282,920 -0.04(-0.51%)
May 06, 2015 7.559 7.576 7.520 7.554 298,264 -0.02(-0.22%)
May 05, 2015 7.565 7.609 7.554 7.570 162,841 -0.02(-0.29%)
May 04, 2015 7.642 7.648 7.592 7.592 153,796 -0.07(-0.87%)
May 01, 2015 7.676 7.687 7.642 7.659 171,277 -0.02(-0.22%)
Apr 30, 2015 7.709 7.720 7.665 7.676 189,319 -0.04(-0.57%)
Apr 29, 2015 7.731 7.742 7.704 7.720 224,857 -0.01(-0.15%)
Apr 28, 2015 7.720 7.742 7.720 7.731 162,834 +0.00(+0.00%)
Apr 27, 2015 7.737 7.748 7.726 7.731 202,583 -0.01(-0.07%)
Apr 24, 2015 7.698 7.748 7.698 7.737 303,183 +0.03(+0.36%)
Apr 23, 2015 7.709 7.720 7.704 7.709 257,881 -0.01(-0.14%)
Apr 22, 2015 7.709 7.726 7.692 7.720 249,484 +0.01(+0.14%)
Apr 21, 2015 7.709 7.715 7.698 7.709 181,084 +0.00(+0.00%)
Apr 20, 2015 7.720 7.720 7.704 7.709 158,636 -0.01(-0.07%)
Apr 17, 2015 7.720 7.731 7.676 7.715 231,250 -0.01(-0.07%)
Apr 16, 2015 7.665 7.720 7.659 7.720 163,697 +0.06(+0.72%)
Apr 15, 2015 7.731 7.737 7.609 7.665 684,368 -0.06(-0.79%)
Apr 14, 2015 7.720 7.731 7.681 7.726 191,627 +0.02(+0.22%)
Apr 13, 2015 7.715 7.715 7.676 7.709 128,371 +0.02(+0.26%)
Apr 10, 2015 7.695 7.711 7.678 7.689 222,233 +0.02(+0.29%)
Apr 09, 2015 7.678 7.678 7.645 7.667 174,903 -0.01(-0.14%)
Apr 08, 2015 7.640 7.678 7.607 7.678 183,972 +0.02(+0.22%)
Apr 07, 2015 7.673 7.689 7.651 7.662 100,387 +0.00(+0.00%)
Apr 06, 2015 7.629 7.706 7.618 7.662 284,460 +0.04(+0.58%)
Apr 02, 2015 7.601 7.618 7.618 7.618 141,926 -0.01(-0.14%)
Apr 01, 2015 7.634 7.634 7.612 7.629 156,950 -0.01(-0.07%)
Mar 31, 2015 7.513 7.634 7.494 7.634 715,913 +0.13(+1.69%)
Mar 30, 2015 7.491 7.524 7.485 7.507 205,098 +0.02(+0.22%)
Mar 27, 2015 7.468 7.507 7.468 7.491 216,110 +0.02(+0.22%)
Mar 26, 2015 7.529 7.529 7.457 7.474 289,545 -0.06(-0.73%)
Mar 25, 2015 7.535 7.551 7.524 7.529 252,845 -0.01(-0.07%)
Mar 24, 2015 7.535 7.540 7.524 7.535 161,662 +0.01(+0.15%)
Mar 23, 2015 7.507 7.529 7.499 7.524 198,773 +0.02(+0.29%)
Mar 20, 2015 7.474 7.502 7.461 7.502 140,960 +0.03(+0.44%)
Mar 19, 2015 7.468 7.479 7.449 7.468 86,962 -0.01(-0.07%)
Mar 18, 2015 7.413 7.474 7.413 7.474 121,215 +0.06(+0.82%)
Mar 17, 2015 7.380 7.419 7.380 7.413 86,207 +0.01(+0.15%)
Mar 16, 2015 7.424 7.441 7.386 7.402 134,213 +0.01(+0.07%)
Mar 13, 2015 7.408 7.408 7.386 7.397 123,125 -0.01(-0.07%)
Mar 12, 2015 7.424 7.452 7.402 7.402 149,327 -0.01(-0.07%)
Mar 11, 2015 7.419 7.452 7.397 7.408 205,127 +0.00(+0.04%)
Mar 10, 2015 7.405 7.438 7.388 7.405 171,609 +0.03(+0.45%)
Mar 09, 2015 7.443 7.443 7.361 7.372 276,695 -0.05(-0.67%)
Mar 06, 2015 7.525 7.542 7.410 7.421 202,379 -0.14(-1.89%)
Mar 05, 2015 7.569 7.580 7.536 7.564 207,995 -0.02(-0.22%)
Mar 04, 2015 7.536 7.580 7.558 7.580 190,024 +0.02(+0.29%)
Mar 03, 2015 7.558 7.564 7.531 7.558 189,685 -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.