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 (%)
Jul 31, 2015 7.191 7.225 7.185 7.208 145,942 +0.03(+0.47%)
Jul 30, 2015 7.123 7.174 7.123 7.174 136,211 +0.02(+0.24%)
Jul 29, 2015 7.118 7.157 7.112 7.157 109,562 +0.02(+0.32%)
Jul 28, 2015 7.146 7.157 7.112 7.135 187,981 +0.01(+0.08%)
Jul 27, 2015 7.129 7.146 7.095 7.129 168,829 +0.01(+0.16%)
Jul 24, 2015 7.225 7.253 7.118 7.118 162,308 -0.12(-1.64%)
Jul 23, 2015 7.174 7.236 7.168 7.236 100,809 +0.06(+0.87%)
Jul 22, 2015 7.202 7.208 7.146 7.174 225,640 -0.01(-0.16%)
Jul 21, 2015 7.191 7.208 7.168 7.185 146,851 -0.04(-0.55%)
Jul 20, 2015 7.281 7.287 7.219 7.225 77,430 -0.07(-0.93%)
Jul 17, 2015 7.236 7.293 7.236 7.293 155,733 +0.06(+0.78%)
Jul 16, 2015 7.281 7.304 7.219 7.236 408,885 -0.02(-0.31%)
Jul 15, 2015 7.236 7.259 7.225 7.259 156,240 +0.02(+0.31%)
Jul 14, 2015 7.225 7.247 7.225 7.236 217,473 +0.01(+0.16%)
Jul 13, 2015 7.202 7.225 7.202 7.225 157,086 -0.03(-0.35%)
Jul 10, 2015 7.171 7.250 7.166 7.250 163,850 +0.04(+0.62%)
Jul 09, 2015 7.205 7.211 7.188 7.205 183,401 -0.02(-0.31%)
Jul 08, 2015 7.194 7.228 7.183 7.228 252,307 +0.02(+0.23%)
Jul 07, 2015 7.183 7.226 7.183 7.211 123,421 +0.03(+0.47%)
Jul 06, 2015 7.160 7.177 7.155 7.177 114,991 +0.02(+0.31%)
Jul 02, 2015 7.121 7.155 7.155 7.155 181,487 +0.02(+0.32%)
Jul 01, 2015 7.093 7.132 7.082 7.132 181,885 +0.01(+0.16%)
Jun 30, 2015 7.048 7.126 7.031 7.121 248,051 +0.08(+1.20%)
Jun 29, 2015 7.053 7.053 7.037 7.037 225,960 -0.01(-0.16%)
Jun 26, 2015 7.070 7.082 7.048 7.048 236,587 -0.02(-0.32%)
Jun 25, 2015 7.087 7.098 7.065 7.070 272,065 +0.00(+0.00%)
Jun 24, 2015 7.143 7.149 7.059 7.070 335,980 -0.06(-0.79%)
Jun 23, 2015 7.155 7.177 7.126 7.126 256,425 -0.03(-0.39%)
Jun 22, 2015 7.200 7.211 7.138 7.155 236,216 -0.07(-0.93%)
Jun 19, 2015 7.222 7.222 7.183 7.222 105,175 +0.03(+0.39%)
Jun 18, 2015 7.233 7.233 7.194 7.194 151,541 -0.05(-0.70%)
Jun 17, 2015 7.244 7.251 7.228 7.244 131,111 -0.01(-0.15%)
Jun 16, 2015 7.233 7.261 7.233 7.256 90,878 +0.03(+0.39%)
Jun 15, 2015 7.216 7.228 7.211 7.228 118,199 +0.02(+0.23%)
Jun 12, 2015 7.211 7.222 7.211 7.211 120,799 +0.00(+0.00%)
Jun 11, 2015 7.216 7.222 7.194 7.211 285,162 -0.00(-0.04%)
Jun 10, 2015 7.213 7.230 7.197 7.213 123,238 -0.01(-0.15%)
Jun 09, 2015 7.258 7.264 7.219 7.224 204,103 -0.04(-0.54%)
Jun 08, 2015 7.280 7.292 7.241 7.264 275,721 -0.03(-0.38%)
Jun 05, 2015 7.325 7.347 7.282 7.292 374,134 -0.06(-0.84%)
Jun 04, 2015 7.375 7.414 7.347 7.353 222,217 +0.02(+0.23%)
Jun 03, 2015 7.426 7.431 7.336 7.336 112,106 -0.09(-1.28%)
Jun 02, 2015 7.431 7.459 7.420 7.431 156,671 -0.01(-0.08%)
Jun 01, 2015 7.437 7.448 7.431 7.437 156,708 -0.01(-0.15%)
May 29, 2015 7.459 7.459 7.431 7.448 128,121 +0.02(+0.24%)
May 28, 2015 7.409 7.442 7.403 7.430 187,698 +0.00(+0.06%)
May 27, 2015 7.359 7.426 7.359 7.426 180,950 +0.06(+0.83%)
May 26, 2015 7.375 7.385 7.325 7.364 454,562 -0.03(-0.45%)
May 22, 2015 7.403 7.398 7.398 7.398 185,418 +0.00(+0.00%)
May 21, 2015 7.370 7.414 7.353 7.398 218,394 +0.04(+0.61%)
May 20, 2015 7.426 7.437 7.353 7.353 201,561 -0.06(-0.83%)
May 19, 2015 7.414 7.431 7.414 7.414 129,434 -0.01(-0.15%)
May 18, 2015 7.437 7.442 7.420 7.426 195,240 -0.02(-0.24%)
May 15, 2015 7.448 7.470 7.426 7.443 413,185 +0.00(+0.01%)
May 14, 2015 7.437 7.481 7.437 7.442 173,027 -0.02(-0.30%)
May 13, 2015 7.465 7.498 7.465 7.465 232,954 -0.00(-0.03%)
May 12, 2015 7.478 7.484 7.456 7.467 228,022 -0.02(-0.25%)
May 11, 2015 7.473 7.495 7.473 7.486 128,405 -0.01(-0.12%)
May 08, 2015 7.545 7.556 7.489 7.495 236,834 -0.02(-0.30%)
May 07, 2015 7.551 7.562 7.512 7.517 282,824 -0.04(-0.51%)
May 06, 2015 7.562 7.578 7.523 7.556 298,163 -0.02(-0.22%)
May 05, 2015 7.567 7.612 7.556 7.573 162,786 -0.02(-0.29%)
May 04, 2015 7.645 7.651 7.595 7.595 153,744 -0.07(-0.87%)
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.