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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 7.408 7.408 7.340 7.403 130,773 +0.03(+0.39%)
Oct 29, 2015 7.380 7.443 7.368 7.374 166,356 -0.01(-0.08%)
Oct 28, 2015 7.460 7.460 7.380 7.380 103,912 -0.08(-1.07%)
Oct 27, 2015 7.483 7.500 7.448 7.460 138,065 +0.01(+0.08%)
Oct 26, 2015 7.380 7.477 7.374 7.454 153,352 +0.09(+1.16%)
Oct 23, 2015 7.454 7.488 7.356 7.368 194,900 -0.12(-1.60%)
Oct 22, 2015 7.403 7.494 7.402 7.488 133,356 +0.10(+1.39%)
Oct 21, 2015 7.408 7.414 7.386 7.386 106,362 -0.02(-0.31%)
Oct 20, 2015 7.357 7.414 7.357 7.408 102,659 +0.03(+0.39%)
Oct 19, 2015 7.397 7.414 7.368 7.380 115,887 -0.03(-0.46%)
Oct 16, 2015 7.340 7.414 7.334 7.414 112,825 +0.07(+1.01%)
Oct 15, 2015 7.340 7.357 7.329 7.340 152,058 +0.02(+0.31%)
Oct 14, 2015 7.283 7.333 7.260 7.317 134,957 +0.03(+0.39%)
Oct 13, 2015 7.300 7.326 7.260 7.289 104,632 -0.02(-0.23%)
Oct 12, 2015 7.260 7.322 7.254 7.305 110,270 +0.05(+0.63%)
Oct 09, 2015 7.248 7.271 7.248 7.260 134,131 +0.00(+0.00%)
Oct 08, 2015 7.231 7.288 7.225 7.260 106,177 +0.01(+0.08%)
Oct 07, 2015 7.265 7.316 7.231 7.254 231,882 -0.01(-0.16%)
Oct 06, 2015 7.328 7.339 7.243 7.265 180,022 -0.07(-1.01%)
Oct 05, 2015 7.333 7.368 7.328 7.339 125,366 -0.02(-0.31%)
Oct 02, 2015 7.294 7.362 7.294 7.362 125,751 +0.06(+0.78%)
Oct 01, 2015 7.311 7.322 7.288 7.305 80,144 -0.03(-0.46%)
Sep 30, 2015 7.322 7.351 7.271 7.339 204,122 +0.01(+0.16%)
Sep 29, 2015 7.254 7.373 7.237 7.328 141,875 +0.07(+1.02%)
Sep 28, 2015 7.311 7.316 7.248 7.254 113,152 -0.07(-0.93%)
Sep 25, 2015 7.294 7.333 7.260 7.322 107,491 +0.00(+0.00%)
Sep 24, 2015 7.265 7.322 7.226 7.322 140,419 +0.06(+0.78%)
Sep 23, 2015 7.248 7.299 7.234 7.265 114,219 +0.04(+0.55%)
Sep 22, 2015 7.271 7.271 7.226 7.226 154,952 -0.06(-0.78%)
Sep 21, 2015 7.209 7.311 7.203 7.282 143,491 +0.05(+0.63%)
Sep 18, 2015 7.140 7.243 7.140 7.237 186,688 +0.10(+1.35%)
Sep 17, 2015 7.095 7.146 7.074 7.140 120,255 +0.04(+0.56%)
Sep 16, 2015 7.095 7.118 7.095 7.101 123,493 -0.01(-0.08%)
Sep 15, 2015 7.129 7.129 7.095 7.106 146,970 -0.02(-0.32%)
Sep 14, 2015 7.123 7.140 7.123 7.129 56,493 +0.00(+0.00%)
Sep 11, 2015 7.135 7.135 7.101 7.129 97,425 +0.01(+0.20%)
Sep 10, 2015 7.098 7.143 7.086 7.114 165,481 +0.03(+0.40%)
Sep 09, 2015 7.114 7.120 7.086 7.086 151,522 -0.03(-0.40%)
Sep 08, 2015 7.143 7.148 7.114 7.114 149,411 -0.02(-0.32%)
Sep 04, 2015 7.137 7.137 7.137 7.137 278,051 +0.00(+0.00%)
Sep 03, 2015 7.165 7.182 7.137 7.137 151,942 -0.04(-0.55%)
Sep 02, 2015 7.154 7.177 7.137 7.177 158,905 +0.03(+0.47%)
Sep 01, 2015 7.137 7.154 7.109 7.143 159,228 +0.01(+0.16%)
Aug 31, 2015 7.182 7.205 7.131 7.131 208,921 -0.02(-0.32%)
Aug 28, 2015 7.143 7.165 7.131 7.154 186,087 +0.03(+0.48%)
Aug 27, 2015 7.086 7.143 7.086 7.120 217,705 +0.01(+0.16%)
Aug 26, 2015 7.092 7.143 7.092 7.109 282,167 -0.02(-0.24%)
Aug 25, 2015 7.171 7.188 7.114 7.126 333,913 -0.02(-0.32%)
Aug 24, 2015 7.227 7.227 7.109 7.148 678,000 -0.17(-2.31%)
Aug 21, 2015 7.273 7.374 7.273 7.318 210,455 +0.04(+0.54%)
Aug 20, 2015 7.329 7.335 7.278 7.278 125,730 -0.07(-1.00%)
Aug 19, 2015 7.352 7.369 7.340 7.352 128,612 -0.02(-0.31%)
Aug 18, 2015 7.397 7.397 7.357 7.374 179,681 -0.02(-0.31%)
Aug 17, 2015 7.402 7.436 7.357 7.397 108,355 -0.01(-0.08%)
Aug 14, 2015 7.352 7.431 7.312 7.402 164,663 +0.03(+0.38%)
Aug 13, 2015 7.216 7.397 7.194 7.374 496,544 +0.14(+1.95%)
Aug 12, 2015 7.160 7.233 7.160 7.233 131,451 +0.07(+0.91%)
Aug 11, 2015 7.145 7.213 7.145 7.168 166,788 +0.02(+0.24%)
Aug 10, 2015 7.140 7.157 7.140 7.151 121,422 -0.01(-0.16%)
Aug 07, 2015 7.145 7.202 7.140 7.162 147,588 +0.02(+0.24%)
Aug 06, 2015 7.123 7.145 7.117 7.145 164,153 +0.00(+0.00%)
Aug 05, 2015 7.162 7.162 7.129 7.145 168,161 +0.00(+0.00%)
Aug 04, 2015 7.112 7.162 7.112 7.145 182,286 +0.02(+0.24%)
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.