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

BlackRock Core Bond Trust (NY: BHK )

10.40 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Dec 30, 2016 8.023 8.023 8.023 0 +0.04(+0.46%)
Dec 29, 2016 7.961 8.011 7.955 7.986 169,243 +0.02(+0.31%)
Dec 28, 2016 7.974 7.998 7.955 7.961 133,529 +0.02(+0.27%)
Dec 27, 2016 7.983 7.983 7.937 7.940 164,444 -0.04(-0.46%)
Dec 23, 2016 7.977 7.977 7.977 0 +0.02(+0.23%)
Dec 22, 2016 7.915 7.964 7.915 7.958 199,471 +0.03(+0.39%)
Dec 21, 2016 7.903 7.934 7.897 7.927 196,152 +0.02(+0.31%)
Dec 20, 2016 7.897 7.915 7.878 7.903 236,133 +0.00(+0.00%)
Dec 19, 2016 7.885 7.909 7.872 7.903 178,459 +0.01(+0.16%)
Dec 16, 2016 7.823 7.891 7.823 7.891 319,505 +0.07(+0.94%)
Dec 15, 2016 7.835 7.848 7.792 7.817 344,505 -0.02(-0.31%)
Dec 14, 2016 7.835 7.852 7.829 7.842 485,501 +0.03(+0.39%)
Dec 13, 2016 7.835 7.860 7.811 7.811 319,553 -0.04(-0.47%)
Dec 12, 2016 7.835 7.860 7.829 7.848 278,951 -0.02(-0.31%)
Dec 09, 2016 7.885 8.062 7.860 7.872 328,925 -0.01(-0.16%)
Dec 08, 2016 7.872 7.903 7.860 7.885 345,092 +0.02(+0.27%)
Dec 07, 2016 7.906 7.907 7.832 7.863 332,539 -0.01(-0.08%)
Dec 06, 2016 7.814 7.869 7.814 7.869 173,469 +0.04(+0.47%)
Dec 05, 2016 7.784 7.839 7.771 7.832 195,929 +0.02(+0.31%)
Dec 02, 2016 7.759 7.814 7.759 7.808 212,253 +0.04(+0.55%)
Dec 01, 2016 7.802 7.802 7.759 7.765 285,483 -0.06(-0.78%)
Nov 30, 2016 7.863 7.894 7.802 7.826 382,894 -0.07(-0.85%)
Nov 29, 2016 7.875 7.906 7.875 7.894 333,456 -0.01(-0.08%)
Nov 28, 2016 7.839 7.924 7.839 7.900 155,756 +0.02(+0.31%)
Nov 25, 2016 7.802 7.887 7.802 7.875 91,737 +0.05(+0.70%)
Nov 23, 2016 7.820 7.820 7.820 0 -0.07(-0.85%)
Nov 22, 2016 7.857 7.900 7.857 7.887 150,968 +0.04(+0.47%)
Nov 21, 2016 7.887 7.912 7.820 7.851 312,321 -0.05(-0.69%)
Nov 18, 2016 7.918 7.918 7.826 7.906 295,190 -0.01(-0.15%)
Nov 17, 2016 7.845 7.930 7.820 7.918 251,782 +0.05(+0.70%)
Nov 16, 2016 7.826 7.869 7.814 7.863 195,235 +0.05(+0.63%)
Nov 15, 2016 7.723 7.826 7.717 7.814 282,503 +0.07(+0.87%)
Nov 14, 2016 7.796 7.808 7.674 7.747 602,286 -0.08(-1.01%)
Nov 11, 2016 7.887 7.904 7.808 7.826 303,675 -0.07(-0.85%)
Nov 10, 2016 7.997 7.997 7.894 7.894 841,480 -0.15(-1.86%)
Nov 09, 2016 8.031 8.073 8.019 8.043 173,584 -0.09(-1.05%)
Nov 08, 2016 8.092 8.146 8.086 8.128 163,341 +0.01(+0.15%)
Nov 07, 2016 8.219 8.256 7.952 8.116 855,566 -0.10(-1.18%)
Nov 04, 2016 8.183 8.238 8.183 8.213 161,913 -0.01(-0.07%)
Nov 03, 2016 8.225 8.256 8.207 8.219 116,539 -0.04(-0.51%)
Nov 02, 2016 8.256 8.268 8.207 8.262 178,071 +0.03(+0.37%)
Nov 01, 2016 8.262 8.274 8.219 8.231 110,328 -0.03(-0.37%)
Oct 31, 2016 8.274 8.292 8.244 8.262 192,733 -0.04(-0.44%)
Oct 28, 2016 8.225 8.316 8.207 8.298 146,678 +0.09(+1.11%)
Oct 27, 2016 8.274 8.289 8.207 8.207 131,076 -0.07(-0.88%)
Oct 26, 2016 8.347 8.347 8.280 8.280 76,785 -0.05(-0.58%)
Oct 25, 2016 8.310 8.347 8.280 8.329 81,257 +0.05(+0.59%)
Oct 24, 2016 8.268 8.298 8.244 8.280 217,965 +0.01(+0.15%)
Oct 21, 2016 8.274 8.277 8.262 8.268 171,049 -0.01(-0.07%)
Oct 20, 2016 8.256 8.286 8.244 8.274 144,473 +0.02(+0.22%)
Oct 19, 2016 8.225 8.268 8.225 8.256 166,645 +0.03(+0.37%)
Oct 18, 2016 8.213 8.231 8.188 8.225 256,122 +0.02(+0.30%)
Oct 17, 2016 8.250 8.251 8.177 8.201 199,076 -0.04(-0.44%)
Oct 14, 2016 8.219 8.262 8.219 8.238 212,995 -0.02(-0.22%)
Oct 13, 2016 8.274 8.324 8.250 8.256 239,608 -0.09(-1.09%)
Oct 12, 2016 8.359 8.395 8.304 8.347 199,729 -0.05(-0.61%)
Oct 11, 2016 8.411 8.417 8.356 8.399 109,679 -0.02(-0.29%)
Oct 10, 2016 8.405 8.429 8.380 8.423 106,168 +0.01(+0.14%)
Oct 07, 2016 8.374 8.423 8.332 8.411 130,746 +0.05(+0.65%)
Oct 06, 2016 8.453 8.483 8.302 8.356 163,461 -0.10(-1.22%)
Oct 05, 2016 8.501 8.532 8.453 8.459 151,365 -0.08(-0.92%)
Oct 04, 2016 8.604 8.604 8.525 8.538 137,482 -0.06(-0.70%)
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.