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

BlackRock Core Bond Trust (NY: BHK )

10.31 -0.01 (-0.10%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 30, 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 28, 2017 8.310 8.335 8.292 8.329 160,468 +0.02(+0.30%)
Feb 27, 2017 8.291 8.310 8.285 8.304 106,525 +0.03(+0.38%)
Feb 24, 2017 8.304 8.331 8.273 8.273 160,897 -0.04(-0.53%)
Feb 23, 2017 8.279 8.323 8.273 8.316 158,482 +0.06(+0.76%)
Feb 22, 2017 8.260 8.281 8.242 8.254 98,723 -0.01(-0.08%)
Feb 21, 2017 8.304 8.310 8.260 8.260 168,758 -0.05(-0.60%)
Feb 17, 2017 8.310 8.310 8.310 0 +0.07(+0.83%)
Feb 16, 2017 8.204 8.248 8.192 8.242 149,968 +0.01(+0.15%)
Feb 15, 2017 8.179 8.235 8.179 8.229 215,103 +0.03(+0.38%)
Feb 14, 2017 8.254 8.273 8.192 8.198 241,518 -0.08(-0.98%)
Feb 13, 2017 8.267 8.320 8.248 8.279 170,658 -0.00(-0.04%)
Feb 10, 2017 8.201 8.282 8.201 8.282 201,693 +0.06(+0.68%)
Feb 09, 2017 8.239 8.245 8.201 8.226 194,462 -0.01(-0.15%)
Feb 08, 2017 8.201 8.245 8.201 8.239 198,423 +0.02(+0.23%)
Feb 07, 2017 8.145 8.226 8.145 8.220 226,943 +0.06(+0.76%)
Feb 06, 2017 8.158 8.170 8.108 8.158 215,071 +0.00(+0.00%)
Feb 03, 2017 8.152 8.170 8.139 8.158 230,027 +0.04(+0.46%)
Feb 02, 2017 8.170 8.176 8.118 8.121 272,623 -0.04(-0.53%)
Feb 01, 2017 8.170 8.189 8.164 8.164 76,513 -0.03(-0.38%)
Jan 31, 2017 8.145 8.195 8.145 8.195 235,768 +0.06(+0.69%)
Jan 30, 2017 8.170 8.192 8.139 8.139 160,234 -0.06(-0.68%)
Jan 27, 2017 8.189 8.208 8.164 8.195 269,664 +0.03(+0.38%)
Jan 26, 2017 8.195 8.195 8.152 8.164 204,107 -0.01(-0.08%)
Jan 25, 2017 8.214 8.232 8.164 8.170 304,816 -0.04(-0.53%)
Jan 24, 2017 8.170 8.214 8.170 8.214 160,863 +0.02(+0.30%)
Jan 23, 2017 8.170 8.201 8.158 8.189 142,187 +0.02(+0.30%)
Jan 20, 2017 8.145 8.176 8.121 8.164 198,019 +0.01(+0.15%)
Jan 19, 2017 8.176 8.176 8.139 8.152 200,251 -0.03(-0.38%)
Jan 18, 2017 8.208 8.216 8.145 8.183 204,959 -0.05(-0.60%)
Jan 17, 2017 8.195 8.245 8.195 8.232 203,940 +0.05(+0.61%)
Jan 13, 2017 8.183 8.183 8.183 0 -0.05(-0.60%)
Jan 12, 2017 8.170 8.257 8.170 8.232 362,077 +0.06(+0.68%)
Jan 11, 2017 8.176 8.226 8.170 8.176 208,680 -0.02(-0.23%)
Jan 10, 2017 8.145 8.195 8.139 8.195 224,664 +0.07(+0.84%)
Jan 09, 2017 8.102 8.170 8.102 8.127 384,269 -0.03(-0.38%)
Jan 06, 2017 8.071 8.164 8.071 8.158 206,729 +0.06(+0.77%)
Jan 05, 2017 8.139 8.142 8.083 8.096 281,422 -0.01(-0.08%)
Jan 04, 2017 8.083 8.124 8.077 8.102 317,985 +0.02(+0.23%)
Jan 03, 2017 8.052 8.090 8.027 8.083 177,559 +0.00(+0.00%)
Dec 30, 2016 8.083 8.083 8.083 0 +0.04(+0.46%)
Dec 29, 2016 8.021 8.071 8.015 8.046 167,981 +0.02(+0.31%)
Dec 28, 2016 8.034 8.058 8.015 8.021 132,533 +0.02(+0.27%)
Dec 27, 2016 8.043 8.043 7.996 7.999 163,217 -0.04(-0.46%)
Dec 23, 2016 8.037 8.037 8.037 0 +0.02(+0.23%)
Dec 22, 2016 7.975 8.024 7.975 8.018 197,983 +0.03(+0.39%)
Dec 21, 2016 7.962 7.993 7.956 7.987 194,688 +0.02(+0.31%)
Dec 20, 2016 7.956 7.975 7.938 7.962 234,371 +0.00(+0.00%)
Dec 19, 2016 7.944 7.969 7.931 7.962 177,127 +0.01(+0.16%)
Dec 16, 2016 7.882 7.950 7.882 7.950 317,121 +0.07(+0.94%)
Dec 15, 2016 7.894 7.907 7.851 7.876 341,935 -0.02(-0.31%)
Dec 14, 2016 7.894 7.911 7.888 7.901 481,878 +0.03(+0.39%)
Dec 13, 2016 7.894 7.919 7.870 7.870 317,169 -0.04(-0.47%)
Dec 12, 2016 7.894 7.920 7.888 7.907 276,869 -0.02(-0.31%)
Dec 09, 2016 7.944 8.123 7.919 7.931 326,470 -0.01(-0.16%)
Dec 08, 2016 7.931 7.962 7.919 7.944 342,517 +0.02(+0.27%)
Dec 07, 2016 7.965 7.967 7.891 7.922 330,058 -0.01(-0.08%)
Dec 06, 2016 7.873 7.928 7.873 7.928 172,174 +0.04(+0.47%)
Dec 05, 2016 7.842 7.898 7.830 7.891 194,467 +0.02(+0.31%)
Dec 02, 2016 7.818 7.873 7.818 7.867 210,669 +0.04(+0.55%)
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.