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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.43%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 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 29, 2016 7.619 7.619 7.566 7.566 180,068 -0.03(-0.38%)
Feb 26, 2016 7.566 7.613 7.566 7.596 352,119 +0.01(+0.08%)
Feb 25, 2016 7.584 7.636 7.578 7.590 220,257 -0.04(-0.54%)
Feb 24, 2016 7.619 7.631 7.607 7.631 167,948 +0.02(+0.31%)
Feb 23, 2016 7.572 7.625 7.572 7.607 166,174 +0.00(+0.00%)
Feb 22, 2016 7.584 7.625 7.582 7.607 164,625 +0.02(+0.31%)
Feb 19, 2016 7.596 7.631 7.566 7.584 557,610 -0.01(-0.08%)
Feb 18, 2016 7.525 7.590 7.520 7.590 85,440 +0.04(+0.46%)
Feb 17, 2016 7.520 7.584 7.511 7.555 208,877 +0.01(+0.08%)
Feb 16, 2016 7.520 7.572 7.479 7.549 240,962 -0.02(-0.31%)
Feb 12, 2016 7.555 7.572 7.572 7.572 200,403 -0.03(-0.38%)
Feb 11, 2016 7.537 7.601 7.537 7.601 228,117 +0.06(+0.78%)
Feb 10, 2016 7.548 7.554 7.499 7.542 250,400 -0.02(-0.31%)
Feb 09, 2016 7.444 7.589 7.409 7.566 319,213 +0.08(+1.01%)
Feb 08, 2016 7.525 7.548 7.479 7.490 221,770 -0.05(-0.69%)
Feb 05, 2016 7.525 7.548 7.513 7.542 161,496 +0.02(+0.31%)
Feb 04, 2016 7.496 7.554 7.496 7.519 691,989 -0.02(-0.31%)
Feb 03, 2016 7.502 7.542 7.484 7.542 198,057 +0.05(+0.70%)
Feb 02, 2016 7.444 7.496 7.438 7.490 323,114 +0.02(+0.31%)
Feb 01, 2016 7.357 7.467 7.357 7.467 148,044 +0.05(+0.70%)
Jan 29, 2016 7.444 7.484 7.374 7.415 521,310 -0.01(-0.16%)
Jan 28, 2016 7.403 7.436 7.374 7.426 164,615 +0.02(+0.31%)
Jan 27, 2016 7.333 7.420 7.328 7.403 247,997 +0.06(+0.79%)
Jan 26, 2016 7.293 7.362 7.293 7.345 151,068 +0.03(+0.48%)
Jan 25, 2016 7.362 7.403 7.287 7.310 227,559 -0.05(-0.71%)
Jan 22, 2016 7.287 7.374 7.287 7.362 209,992 +0.06(+0.80%)
Jan 21, 2016 7.211 7.333 7.211 7.304 246,513 +0.08(+1.13%)
Jan 20, 2016 7.316 7.316 7.159 7.223 373,072 -0.06(-0.88%)
Jan 19, 2016 7.299 7.339 7.281 7.287 274,596 -0.06(-0.79%)
Jan 15, 2016 7.333 7.345 7.345 7.345 292,440 -0.01(-0.16%)
Jan 14, 2016 7.310 7.380 7.287 7.357 222,625 +0.06(+0.80%)
Jan 13, 2016 7.374 7.374 7.281 7.299 162,917 -0.05(-0.71%)
Jan 12, 2016 7.374 7.380 7.345 7.351 121,064 -0.02(-0.32%)
Jan 11, 2016 7.374 7.385 7.339 7.374 146,101 -0.01(-0.16%)
Jan 08, 2016 7.403 7.403 7.357 7.386 190,982 +0.02(+0.24%)
Jan 07, 2016 7.351 7.368 7.345 7.368 176,101 -0.01(-0.16%)
Jan 06, 2016 7.386 7.409 7.368 7.380 152,523 -0.01(-0.08%)
Jan 05, 2016 7.328 7.386 7.328 7.386 118,354 +0.05(+0.71%)
Jan 04, 2016 7.368 7.378 7.328 7.333 110,834 -0.01(-0.08%)
Dec 31, 2015 7.310 7.339 7.339 7.339 379,759 +0.02(+0.32%)
Dec 30, 2015 7.374 7.388 7.316 7.316 204,630 -0.07(-0.94%)
Dec 29, 2015 7.438 7.496 7.382 7.386 148,278 -0.05(-0.62%)
Dec 28, 2015 7.431 7.460 7.362 7.431 327,234 -0.02(-0.23%)
Dec 24, 2015 7.414 7.449 7.449 7.449 104,601 +0.01(+0.16%)
Dec 23, 2015 7.356 7.466 7.351 7.437 136,018 +0.06(+0.78%)
Dec 22, 2015 7.426 7.426 7.345 7.380 148,489 -0.01(-0.08%)
Dec 21, 2015 7.414 7.449 7.374 7.385 151,508 -0.04(-0.54%)
Dec 18, 2015 7.380 7.460 7.374 7.426 157,820 +0.07(+0.94%)
Dec 17, 2015 7.287 7.362 7.287 7.356 160,775 +0.08(+1.11%)
Dec 16, 2015 7.391 7.391 7.241 7.276 294,551 -0.12(-1.64%)
Dec 15, 2015 7.143 7.437 7.143 7.397 449,280 +0.25(+3.47%)
Dec 14, 2015 7.218 7.229 7.146 7.149 275,896 -0.09(-1.28%)
Dec 11, 2015 7.304 7.304 7.212 7.241 246,967 -0.04(-0.56%)
Dec 10, 2015 7.322 7.322 7.281 7.281 166,123 -0.02(-0.23%)
Dec 09, 2015 7.321 7.338 7.287 7.298 208,097 -0.03(-0.39%)
Dec 08, 2015 7.333 7.367 7.310 7.327 167,716 +0.02(+0.31%)
Dec 07, 2015 7.321 7.336 7.292 7.304 196,011 -0.03(-0.47%)
Dec 04, 2015 7.333 7.356 7.292 7.338 160,330 -0.02(-0.31%)
Dec 03, 2015 7.396 7.410 7.350 7.361 140,948 -0.06(-0.85%)
Dec 02, 2015 7.373 7.436 7.373 7.424 164,955 +0.05(+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.