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

BlackRock Core Bond Trust (NY: BHK )

10.61 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.551 7.556 7.518 7.518 146,614 -0.02(-0.22%)
Feb 26, 2015 7.513 7.534 7.491 7.534 120,223 +0.03(+0.36%)
Feb 25, 2015 7.502 7.507 7.491 7.507 148,102 +0.03(+0.44%)
Feb 24, 2015 7.453 7.502 7.450 7.474 169,670 +0.03(+0.37%)
Feb 23, 2015 7.387 7.463 7.379 7.447 226,654 +0.07(+0.89%)
Feb 20, 2015 7.371 7.387 7.365 7.382 173,519 +0.02(+0.30%)
Feb 19, 2015 7.311 7.414 7.294 7.360 306,304 +0.03(+0.45%)
Feb 18, 2015 7.327 7.371 7.322 7.327 196,035 -0.01(-0.07%)
Feb 17, 2015 7.398 7.398 7.327 7.333 215,224 -0.07(-0.88%)
Feb 13, 2015 7.447 7.398 7.398 7.398 188,425 -0.05(-0.66%)
Feb 12, 2015 7.447 7.463 7.436 7.447 155,954 +0.02(+0.22%)
Feb 11, 2015 7.442 7.447 7.403 7.431 169,692 +0.01(+0.19%)
Feb 10, 2015 7.406 7.422 7.406 7.417 191,867 +0.01(+0.07%)
Feb 09, 2015 7.422 7.454 7.406 7.411 213,868 +0.01(+0.07%)
Feb 06, 2015 7.471 7.493 7.390 7.406 227,293 -0.08(-1.09%)
Feb 05, 2015 7.487 7.509 7.455 7.487 256,542 +0.02(+0.29%)
Feb 04, 2015 7.482 7.493 7.417 7.466 275,128 -0.02(-0.29%)
Feb 03, 2015 7.574 7.579 7.487 7.487 209,712 -0.12(-1.64%)
Feb 02, 2015 7.542 7.612 7.509 7.612 246,419 +0.10(+1.37%)
Jan 30, 2015 7.487 7.509 7.482 7.509 225,598 +0.04(+0.58%)
Jan 29, 2015 7.449 7.476 7.445 7.466 112,888 +0.04(+0.51%)
Jan 28, 2015 7.439 7.471 7.406 7.428 281,873 +0.02(+0.22%)
Jan 27, 2015 7.433 7.444 7.384 7.411 333,405 +0.00(+0.00%)
Jan 26, 2015 7.455 7.469 7.411 7.411 271,751 -0.08(-1.01%)
Jan 23, 2015 7.466 7.504 7.460 7.487 285,562 +0.03(+0.36%)
Jan 22, 2015 7.428 7.460 7.410 7.460 286,715 +0.04(+0.59%)
Jan 21, 2015 7.406 7.422 7.401 7.417 219,777 +0.01(+0.15%)
Jan 20, 2015 7.390 7.406 7.373 7.406 285,622 +0.02(+0.22%)
Jan 16, 2015 7.428 7.444 7.384 7.390 284,128 -0.02(-0.29%)
Jan 15, 2015 7.417 7.422 7.390 7.411 167,341 +0.03(+0.44%)
Jan 14, 2015 7.368 7.433 7.368 7.379 273,616 -0.05(-0.66%)
Jan 13, 2015 7.433 7.525 7.363 7.428 296,594 -0.01(-0.15%)
Jan 12, 2015 7.428 7.460 7.428 7.439 183,415 +0.00(+0.00%)
Jan 09, 2015 7.346 7.542 7.335 7.439 591,846 +0.10(+1.41%)
Jan 08, 2015 7.325 7.341 7.319 7.335 150,198 -0.02(-0.30%)
Jan 07, 2015 7.243 7.357 7.232 7.357 415,259 +0.11(+1.57%)
Jan 06, 2015 7.194 7.249 7.194 7.243 284,279 +0.03(+0.45%)
Jan 05, 2015 7.178 7.211 7.178 7.211 230,060 +0.02(+0.23%)
Jan 02, 2015 7.205 7.221 7.173 7.194 198,414 +0.03(+0.45%)
Dec 31, 2014 7.227 7.162 7.162 7.162 716,784 -0.09(-1.20%)
Dec 30, 2014 7.221 7.249 7.205 7.249 205,681 +0.02(+0.30%)
Dec 29, 2014 7.216 7.227 7.200 7.227 232,609 +0.03(+0.43%)
Dec 26, 2014 7.164 7.197 7.159 7.196 69,932 +0.02(+0.29%)
Dec 24, 2014 7.175 7.175 7.175 7.175 175,721 -0.03(-0.45%)
Dec 23, 2014 7.154 7.208 7.143 7.208 258,688 +0.06(+0.83%)
Dec 22, 2014 7.121 7.148 7.121 7.148 211,571 +0.03(+0.38%)
Dec 19, 2014 7.084 7.143 7.062 7.121 223,273 +0.05(+0.69%)
Dec 18, 2014 7.105 7.105 7.046 7.073 281,610 -0.05(-0.68%)
Dec 17, 2014 7.078 7.121 7.078 7.121 255,958 +0.04(+0.61%)
Dec 16, 2014 7.062 7.110 7.046 7.078 455,839 +0.02(+0.31%)
Dec 15, 2014 7.078 7.086 7.040 7.057 290,746 -0.01(-0.08%)
Dec 12, 2014 7.003 7.089 7.003 7.062 585,556 +0.01(+0.08%)
Dec 11, 2014 7.046 7.062 7.040 7.057 313,677 +0.01(+0.15%)
Dec 10, 2014 7.013 7.073 7.013 7.046 364,557 +0.03(+0.43%)
Dec 09, 2014 7.027 7.037 7.016 7.016 339,075 -0.02(-0.23%)
Dec 08, 2014 7.086 7.091 7.021 7.032 279,874 -0.08(-1.06%)
Dec 05, 2014 7.096 7.107 7.086 7.107 428,065 -0.01(-0.15%)
Dec 04, 2014 7.145 7.155 7.102 7.118 844,010 -0.01(-0.08%)
Dec 03, 2014 7.123 7.150 7.108 7.123 297,869 -0.02(-0.30%)
Dec 02, 2014 7.145 7.155 7.123 7.145 200,450 -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.