Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.262 7.291 7.291 7.291 382,257 +0.02(+0.32%)
Dec 30, 2015 7.326 7.340 7.268 7.268 205,977 -0.07(-0.94%)
Dec 29, 2015 7.389 7.447 7.333 7.337 149,253 -0.05(-0.62%)
Dec 28, 2015 7.383 7.412 7.314 7.383 329,387 -0.02(-0.23%)
Dec 24, 2015 7.366 7.400 7.400 7.400 105,290 +0.01(+0.16%)
Dec 23, 2015 7.308 7.417 7.303 7.389 136,913 +0.06(+0.78%)
Dec 22, 2015 7.377 7.377 7.297 7.331 149,466 -0.01(-0.08%)
Dec 21, 2015 7.366 7.400 7.326 7.337 152,505 -0.04(-0.54%)
Dec 18, 2015 7.331 7.412 7.326 7.377 158,859 +0.07(+0.94%)
Dec 17, 2015 7.240 7.314 7.240 7.308 161,832 +0.08(+1.11%)
Dec 16, 2015 7.343 7.343 7.194 7.228 296,489 -0.12(-1.64%)
Dec 15, 2015 7.096 7.389 7.096 7.348 452,236 +0.25(+3.47%)
Dec 14, 2015 7.171 7.182 7.099 7.102 277,711 -0.09(-1.28%)
Dec 11, 2015 7.257 7.257 7.165 7.194 248,592 -0.04(-0.56%)
Dec 10, 2015 7.274 7.274 7.234 7.234 167,215 -0.02(-0.23%)
Dec 09, 2015 7.273 7.290 7.239 7.250 209,466 -0.03(-0.39%)
Dec 08, 2015 7.285 7.319 7.262 7.279 168,819 +0.02(+0.31%)
Dec 07, 2015 7.273 7.288 7.245 7.256 197,300 -0.03(-0.47%)
Dec 04, 2015 7.285 7.307 7.245 7.290 161,385 -0.02(-0.31%)
Dec 03, 2015 7.347 7.362 7.302 7.313 141,876 -0.06(-0.85%)
Dec 02, 2015 7.325 7.387 7.325 7.376 166,041 +0.05(+0.70%)
Dec 01, 2015 7.256 7.336 7.256 7.325 113,961 +0.07(+0.94%)
Nov 30, 2015 7.302 7.336 7.250 7.256 193,893 -0.02(-0.31%)
Nov 27, 2015 7.302 7.307 7.268 7.279 86,831 -0.02(-0.31%)
Nov 25, 2015 7.250 7.302 7.302 7.302 214,918 +0.05(+0.71%)
Nov 24, 2015 7.262 7.290 7.233 7.250 194,205 +0.01(+0.08%)
Nov 23, 2015 7.216 7.279 7.216 7.245 189,419 +0.02(+0.32%)
Nov 20, 2015 7.262 7.272 7.222 7.222 232,655 -0.04(-0.55%)
Nov 19, 2015 7.279 7.310 7.245 7.262 140,857 -0.02(-0.31%)
Nov 18, 2015 7.296 7.313 7.250 7.285 172,762 +0.01(+0.08%)
Nov 17, 2015 7.256 7.290 7.250 7.279 146,319 +0.00(+0.00%)
Nov 16, 2015 7.302 7.342 7.279 7.279 116,080 -0.05(-0.62%)
Nov 13, 2015 7.210 7.342 7.199 7.325 234,993 +0.12(+1.66%)
Nov 12, 2015 7.262 7.262 7.199 7.205 160,152 -0.03(-0.46%)
Nov 11, 2015 7.267 7.272 7.238 7.238 91,814 -0.02(-0.31%)
Nov 10, 2015 7.199 7.261 7.176 7.261 108,249 +0.09(+1.27%)
Nov 09, 2015 7.250 7.255 7.170 7.170 179,031 -0.11(-1.48%)
Nov 06, 2015 7.324 7.324 7.233 7.278 102,075 -0.07(-1.00%)
Nov 05, 2015 7.392 7.392 7.336 7.352 93,512 -0.07(-0.92%)
Nov 04, 2015 7.324 7.426 7.324 7.420 150,916 +0.09(+1.16%)
Nov 03, 2015 7.341 7.358 7.312 7.335 124,828 -0.01(-0.08%)
Nov 02, 2015 7.335 7.375 7.335 7.341 282,748 -0.01(-0.15%)
Oct 30, 2015 7.358 7.358 7.289 7.352 131,678 +0.03(+0.39%)
Oct 29, 2015 7.329 7.392 7.318 7.324 167,507 -0.01(-0.08%)
Oct 28, 2015 7.409 7.409 7.329 7.329 104,631 -0.08(-1.07%)
Oct 27, 2015 7.431 7.448 7.397 7.409 139,020 +0.01(+0.08%)
Oct 26, 2015 7.329 7.426 7.324 7.403 154,413 +0.09(+1.16%)
Oct 23, 2015 7.403 7.437 7.306 7.318 196,248 -0.12(-1.60%)
Oct 22, 2015 7.352 7.443 7.351 7.437 134,278 +0.10(+1.39%)
Oct 21, 2015 7.358 7.363 7.335 7.335 107,098 -0.02(-0.31%)
Oct 20, 2015 7.306 7.363 7.306 7.358 103,369 +0.03(+0.39%)
Oct 19, 2015 7.346 7.363 7.318 7.329 116,689 -0.03(-0.46%)
Oct 16, 2015 7.289 7.363 7.284 7.363 113,606 +0.07(+1.01%)
Oct 15, 2015 7.289 7.306 7.278 7.289 153,111 +0.02(+0.31%)
Oct 14, 2015 7.233 7.283 7.210 7.267 135,891 +0.03(+0.39%)
Oct 13, 2015 7.250 7.275 7.210 7.238 105,356 -0.02(-0.23%)
Oct 12, 2015 7.210 7.272 7.204 7.255 111,033 +0.05(+0.63%)
Oct 09, 2015 7.198 7.221 7.198 7.210 135,059 +0.00(+0.00%)
Oct 08, 2015 7.182 7.238 7.175 7.210 106,912 +0.01(+0.08%)
Oct 07, 2015 7.215 7.266 7.182 7.204 233,486 -0.01(-0.16%)
Oct 06, 2015 7.277 7.289 7.193 7.215 181,267 -0.07(-1.01%)
Oct 05, 2015 7.283 7.317 7.277 7.289 126,233 -0.02(-0.31%)
Oct 02, 2015 7.244 7.311 7.244 7.311 126,622 +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.