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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 31, 2015 7.260 7.289 7.289 7.289 382,387 +0.02(+0.32%)
Dec 30, 2015 7.323 7.337 7.266 7.266 206,047 -0.07(-0.94%)
Dec 29, 2015 7.387 7.444 7.331 7.335 149,304 -0.05(-0.62%)
Dec 28, 2015 7.380 7.409 7.312 7.380 329,498 -0.02(-0.23%)
Dec 24, 2015 7.363 7.398 7.398 7.398 105,325 +0.01(+0.16%)
Dec 23, 2015 7.306 7.415 7.300 7.386 136,960 +0.06(+0.78%)
Dec 22, 2015 7.375 7.375 7.294 7.329 149,517 -0.01(-0.08%)
Dec 21, 2015 7.363 7.398 7.323 7.335 152,556 -0.04(-0.54%)
Dec 18, 2015 7.329 7.409 7.323 7.375 158,912 +0.07(+0.94%)
Dec 17, 2015 7.237 7.312 7.237 7.306 161,887 +0.08(+1.11%)
Dec 16, 2015 7.340 7.340 7.191 7.226 296,589 -0.12(-1.64%)
Dec 15, 2015 7.094 7.386 7.094 7.346 452,389 +0.25(+3.47%)
Dec 14, 2015 7.168 7.179 7.097 7.099 277,805 -0.09(-1.28%)
Dec 11, 2015 7.254 7.254 7.162 7.191 248,676 -0.04(-0.56%)
Dec 10, 2015 7.271 7.271 7.231 7.231 167,272 -0.02(-0.23%)
Dec 09, 2015 7.271 7.288 7.237 7.248 209,537 -0.03(-0.39%)
Dec 08, 2015 7.282 7.316 7.259 7.276 168,876 +0.02(+0.31%)
Dec 07, 2015 7.271 7.286 7.242 7.254 197,367 -0.03(-0.47%)
Dec 04, 2015 7.282 7.305 7.242 7.288 161,439 -0.02(-0.31%)
Dec 03, 2015 7.345 7.359 7.299 7.311 141,924 -0.06(-0.85%)
Dec 02, 2015 7.322 7.385 7.322 7.373 166,097 +0.05(+0.70%)
Dec 01, 2015 7.254 7.333 7.254 7.322 113,999 +0.07(+0.94%)
Nov 30, 2015 7.299 7.333 7.248 7.254 193,958 -0.02(-0.31%)
Nov 27, 2015 7.299 7.305 7.265 7.276 86,861 -0.02(-0.31%)
Nov 25, 2015 7.248 7.299 7.299 7.299 214,991 +0.05(+0.71%)
Nov 24, 2015 7.259 7.287 7.231 7.248 194,270 +0.01(+0.08%)
Nov 23, 2015 7.214 7.276 7.214 7.242 189,483 +0.02(+0.32%)
Nov 20, 2015 7.259 7.269 7.219 7.219 232,734 -0.04(-0.55%)
Nov 19, 2015 7.276 7.307 7.242 7.259 140,905 -0.02(-0.31%)
Nov 18, 2015 7.294 7.311 7.248 7.282 172,820 +0.01(+0.08%)
Nov 17, 2015 7.254 7.288 7.248 7.276 146,369 +0.00(+0.00%)
Nov 16, 2015 7.299 7.339 7.276 7.276 116,119 -0.05(-0.62%)
Nov 13, 2015 7.208 7.339 7.197 7.322 235,073 +0.12(+1.66%)
Nov 12, 2015 7.259 7.259 7.197 7.202 160,207 -0.03(-0.46%)
Nov 11, 2015 7.264 7.270 7.236 7.236 91,845 -0.02(-0.31%)
Nov 10, 2015 7.196 7.259 7.174 7.259 108,285 +0.09(+1.27%)
Nov 09, 2015 7.247 7.253 7.168 7.168 179,092 -0.11(-1.48%)
Nov 06, 2015 7.321 7.321 7.230 7.276 102,110 -0.07(-1.00%)
Nov 05, 2015 7.389 7.389 7.333 7.349 93,543 -0.07(-0.92%)
Nov 04, 2015 7.321 7.423 7.321 7.417 150,967 +0.09(+1.16%)
Nov 03, 2015 7.338 7.355 7.310 7.332 124,870 -0.01(-0.08%)
Nov 02, 2015 7.332 7.372 7.332 7.338 282,844 -0.01(-0.15%)
Oct 30, 2015 7.355 7.355 7.287 7.349 131,723 +0.03(+0.39%)
Oct 29, 2015 7.327 7.389 7.315 7.321 167,564 -0.01(-0.08%)
Oct 28, 2015 7.406 7.406 7.327 7.327 104,667 -0.08(-1.07%)
Oct 27, 2015 7.429 7.446 7.395 7.406 139,067 +0.01(+0.08%)
Oct 26, 2015 7.327 7.423 7.321 7.400 154,466 +0.09(+1.16%)
Oct 23, 2015 7.400 7.434 7.303 7.315 196,315 -0.12(-1.60%)
Oct 22, 2015 7.349 7.440 7.349 7.434 134,324 +0.10(+1.39%)
Oct 21, 2015 7.355 7.361 7.332 7.332 107,134 -0.02(-0.31%)
Oct 20, 2015 7.304 7.361 7.304 7.355 103,404 +0.03(+0.39%)
Oct 19, 2015 7.344 7.361 7.315 7.327 116,729 -0.03(-0.46%)
Oct 16, 2015 7.287 7.361 7.281 7.361 113,644 +0.07(+1.01%)
Oct 15, 2015 7.287 7.304 7.276 7.287 153,162 +0.02(+0.31%)
Oct 14, 2015 7.230 7.280 7.208 7.264 135,937 +0.03(+0.39%)
Oct 13, 2015 7.247 7.273 7.208 7.236 105,392 -0.02(-0.23%)
Oct 12, 2015 7.207 7.269 7.202 7.252 111,071 +0.05(+0.63%)
Oct 09, 2015 7.196 7.219 7.196 7.207 135,105 +0.00(+0.00%)
Oct 08, 2015 7.179 7.236 7.173 7.207 106,948 +0.01(+0.08%)
Oct 07, 2015 7.213 7.264 7.179 7.202 233,566 -0.01(-0.16%)
Oct 06, 2015 7.275 7.286 7.190 7.213 181,329 -0.07(-1.01%)
Oct 05, 2015 7.281 7.314 7.275 7.286 126,276 -0.02(-0.31%)
Oct 02, 2015 7.241 7.309 7.241 7.309 126,665 +0.06(+0.78%)
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.