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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Jul 31, 2015 7.189 7.223 7.183 7.206 145,991 +0.03(+0.47%)
Jul 30, 2015 7.121 7.172 7.121 7.172 136,258 +0.02(+0.24%)
Jul 29, 2015 7.115 7.155 7.109 7.155 109,599 +0.02(+0.32%)
Jul 28, 2015 7.143 7.155 7.109 7.132 188,045 +0.01(+0.08%)
Jul 27, 2015 7.126 7.143 7.093 7.126 168,887 +0.01(+0.16%)
Jul 24, 2015 7.223 7.251 7.115 7.115 162,363 -0.12(-1.64%)
Jul 23, 2015 7.172 7.234 7.166 7.234 100,843 +0.06(+0.87%)
Jul 22, 2015 7.200 7.206 7.143 7.172 225,717 -0.01(-0.16%)
Jul 21, 2015 7.189 7.205 7.166 7.183 146,901 -0.04(-0.55%)
Jul 20, 2015 7.279 7.285 7.217 7.223 77,456 -0.07(-0.93%)
Jul 17, 2015 7.234 7.290 7.234 7.290 155,785 +0.06(+0.78%)
Jul 16, 2015 7.279 7.301 7.217 7.234 409,023 -0.02(-0.31%)
Jul 15, 2015 7.234 7.256 7.223 7.256 156,293 +0.02(+0.31%)
Jul 14, 2015 7.223 7.245 7.223 7.234 217,547 +0.01(+0.16%)
Jul 13, 2015 7.200 7.223 7.200 7.223 157,139 -0.03(-0.35%)
Jul 10, 2015 7.169 7.248 7.163 7.248 163,906 +0.04(+0.62%)
Jul 09, 2015 7.203 7.208 7.186 7.203 183,463 -0.02(-0.31%)
Jul 08, 2015 7.191 7.225 7.180 7.225 252,393 +0.02(+0.23%)
Jul 07, 2015 7.180 7.224 7.180 7.208 123,463 +0.03(+0.47%)
Jul 06, 2015 7.158 7.175 7.152 7.175 115,030 +0.02(+0.31%)
Jul 02, 2015 7.118 7.152 7.152 7.152 181,548 +0.02(+0.32%)
Jul 01, 2015 7.090 7.130 7.079 7.130 181,947 +0.01(+0.16%)
Jun 30, 2015 7.045 7.124 7.029 7.118 248,135 +0.08(+1.20%)
Jun 29, 2015 7.051 7.051 7.034 7.034 226,036 -0.01(-0.16%)
Jun 26, 2015 7.068 7.079 7.045 7.045 236,668 -0.02(-0.32%)
Jun 25, 2015 7.085 7.096 7.062 7.068 272,157 +0.00(+0.00%)
Jun 24, 2015 7.141 7.147 7.057 7.068 336,094 -0.06(-0.79%)
Jun 23, 2015 7.152 7.175 7.124 7.124 256,512 -0.03(-0.39%)
Jun 22, 2015 7.197 7.208 7.135 7.152 236,296 -0.07(-0.93%)
Jun 19, 2015 7.220 7.220 7.180 7.220 105,210 +0.03(+0.39%)
Jun 18, 2015 7.231 7.231 7.191 7.191 151,593 -0.05(-0.70%)
Jun 17, 2015 7.242 7.249 7.225 7.242 131,156 -0.01(-0.15%)
Jun 16, 2015 7.231 7.259 7.231 7.253 90,909 +0.03(+0.39%)
Jun 15, 2015 7.214 7.225 7.208 7.225 118,239 +0.02(+0.23%)
Jun 12, 2015 7.208 7.220 7.208 7.208 120,840 +0.00(+0.00%)
Jun 11, 2015 7.214 7.220 7.191 7.208 285,259 -0.00(-0.04%)
Jun 10, 2015 7.211 7.228 7.194 7.211 123,280 -0.01(-0.15%)
Jun 09, 2015 7.256 7.261 7.216 7.222 204,172 -0.04(-0.54%)
Jun 08, 2015 7.278 7.289 7.239 7.261 275,815 -0.03(-0.38%)
Jun 05, 2015 7.323 7.345 7.279 7.289 374,261 -0.06(-0.84%)
Jun 04, 2015 7.373 7.412 7.345 7.350 222,292 +0.02(+0.23%)
Jun 03, 2015 7.423 7.429 7.334 7.334 112,144 -0.09(-1.28%)
Jun 02, 2015 7.429 7.457 7.418 7.429 156,724 -0.01(-0.08%)
Jun 01, 2015 7.434 7.445 7.429 7.434 156,761 -0.01(-0.15%)
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%)
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.