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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2015 7.406 7.406 7.378 7.395 129,040 +0.02(+0.24%)
May 28, 2015 7.356 7.389 7.351 7.377 189,045 +0.00(+0.06%)
May 27, 2015 7.306 7.373 7.306 7.373 182,249 +0.06(+0.83%)
May 26, 2015 7.323 7.332 7.273 7.312 457,824 -0.03(-0.45%)
May 22, 2015 7.351 7.345 7.345 7.345 186,748 +0.00(+0.00%)
May 21, 2015 7.317 7.362 7.301 7.345 219,961 +0.04(+0.61%)
May 20, 2015 7.373 7.384 7.301 7.301 203,008 -0.06(-0.83%)
May 19, 2015 7.362 7.378 7.362 7.362 130,363 -0.01(-0.15%)
May 18, 2015 7.384 7.389 7.367 7.373 196,641 -0.02(-0.24%)
May 15, 2015 7.395 7.417 7.373 7.390 416,150 +0.00(+0.01%)
May 14, 2015 7.384 7.428 7.384 7.389 174,269 -0.02(-0.30%)
May 13, 2015 7.412 7.445 7.412 7.412 234,625 -0.00(-0.03%)
May 12, 2015 7.425 7.431 7.403 7.414 229,659 -0.02(-0.25%)
May 11, 2015 7.420 7.442 7.420 7.433 129,327 -0.01(-0.12%)
May 08, 2015 7.491 7.502 7.436 7.442 238,534 -0.02(-0.30%)
May 07, 2015 7.497 7.508 7.458 7.464 284,854 -0.04(-0.51%)
May 06, 2015 7.508 7.524 7.469 7.502 300,303 -0.02(-0.22%)
May 05, 2015 7.513 7.557 7.502 7.519 163,954 -0.02(-0.29%)
May 04, 2015 7.591 7.596 7.541 7.541 154,847 -0.07(-0.87%)
May 01, 2015 7.624 7.635 7.591 7.607 172,447 -0.02(-0.22%)
Apr 30, 2015 7.657 7.668 7.613 7.624 190,613 -0.04(-0.57%)
Apr 29, 2015 7.679 7.690 7.652 7.667 226,394 -0.01(-0.15%)
Apr 28, 2015 7.668 7.690 7.668 7.679 163,947 +0.00(+0.00%)
Apr 27, 2015 7.684 7.695 7.673 7.679 203,968 -0.01(-0.07%)
Apr 24, 2015 7.646 7.695 7.646 7.684 305,255 +0.03(+0.36%)
Apr 23, 2015 7.657 7.668 7.651 7.657 259,644 -0.01(-0.14%)
Apr 22, 2015 7.657 7.673 7.640 7.668 251,189 +0.01(+0.14%)
Apr 21, 2015 7.657 7.662 7.646 7.657 182,322 +0.00(+0.00%)
Apr 20, 2015 7.668 7.668 7.651 7.657 159,720 -0.01(-0.07%)
Apr 17, 2015 7.668 7.679 7.624 7.662 232,831 -0.01(-0.07%)
Apr 16, 2015 7.613 7.668 7.607 7.668 164,816 +0.06(+0.72%)
Apr 15, 2015 7.679 7.684 7.557 7.613 689,046 -0.06(-0.79%)
Apr 14, 2015 7.668 7.679 7.629 7.673 192,937 +0.02(+0.22%)
Apr 13, 2015 7.662 7.662 7.624 7.657 129,249 +0.02(+0.26%)
Apr 10, 2015 7.643 7.659 7.626 7.637 223,752 +0.02(+0.29%)
Apr 09, 2015 7.626 7.626 7.593 7.615 176,098 -0.01(-0.14%)
Apr 08, 2015 7.588 7.626 7.555 7.626 185,230 +0.02(+0.22%)
Apr 07, 2015 7.621 7.637 7.599 7.610 101,074 +0.00(+0.00%)
Apr 06, 2015 7.577 7.654 7.566 7.610 286,404 +0.04(+0.58%)
Apr 02, 2015 7.549 7.566 7.566 7.566 142,896 -0.01(-0.14%)
Apr 01, 2015 7.582 7.582 7.560 7.577 158,023 -0.01(-0.07%)
Mar 31, 2015 7.462 7.582 7.443 7.582 720,807 +0.13(+1.69%)
Mar 30, 2015 7.440 7.473 7.434 7.456 206,500 +0.02(+0.22%)
Mar 27, 2015 7.418 7.456 7.418 7.440 217,587 +0.02(+0.22%)
Mar 26, 2015 7.478 7.478 7.407 7.423 291,524 -0.05(-0.73%)
Mar 25, 2015 7.484 7.500 7.473 7.478 254,573 -0.01(-0.07%)
Mar 24, 2015 7.484 7.489 7.473 7.484 162,767 +0.01(+0.15%)
Mar 23, 2015 7.456 7.478 7.448 7.473 200,132 +0.02(+0.29%)
Mar 20, 2015 7.423 7.451 7.410 7.451 141,923 +0.03(+0.44%)
Mar 19, 2015 7.418 7.429 7.398 7.418 87,557 -0.01(-0.07%)
Mar 18, 2015 7.363 7.423 7.363 7.423 122,043 +0.06(+0.82%)
Mar 17, 2015 7.330 7.368 7.330 7.363 86,797 +0.01(+0.15%)
Mar 16, 2015 7.374 7.390 7.335 7.352 135,130 +0.01(+0.07%)
Mar 13, 2015 7.357 7.357 7.335 7.346 123,966 -0.01(-0.07%)
Mar 12, 2015 7.374 7.401 7.352 7.352 150,347 -0.01(-0.07%)
Mar 11, 2015 7.368 7.401 7.346 7.357 206,529 +0.00(+0.04%)
Mar 10, 2015 7.354 7.387 7.338 7.354 172,782 +0.03(+0.45%)
Mar 09, 2015 7.393 7.393 7.311 7.322 278,586 -0.05(-0.67%)
Mar 06, 2015 7.474 7.491 7.360 7.371 203,763 -0.14(-1.89%)
Mar 05, 2015 7.518 7.529 7.485 7.513 209,417 -0.02(-0.22%)
Mar 04, 2015 7.485 7.529 7.507 7.529 191,322 +0.02(+0.29%)
Mar 03, 2015 7.507 7.513 7.480 7.507 190,982 -0.01(-0.15%)
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.