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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2015 7.408 7.528 7.389 7.528 726,041 +0.13(+1.69%)
Mar 30, 2015 7.386 7.419 7.381 7.402 207,999 +0.02(+0.22%)
Mar 27, 2015 7.364 7.402 7.364 7.386 219,167 +0.02(+0.22%)
Mar 26, 2015 7.424 7.424 7.353 7.370 293,640 -0.05(-0.73%)
Mar 25, 2015 7.430 7.446 7.419 7.424 256,421 -0.01(-0.07%)
Mar 24, 2015 7.430 7.435 7.419 7.430 163,949 +0.01(+0.15%)
Mar 23, 2015 7.402 7.424 7.395 7.419 201,585 +0.02(+0.29%)
Mar 20, 2015 7.370 7.397 7.357 7.397 142,954 +0.03(+0.44%)
Mar 19, 2015 7.364 7.375 7.345 7.364 88,192 -0.01(-0.07%)
Mar 18, 2015 7.310 7.370 7.310 7.370 122,929 +0.06(+0.82%)
Mar 17, 2015 7.277 7.315 7.277 7.310 87,427 +0.01(+0.15%)
Mar 16, 2015 7.321 7.337 7.283 7.299 136,111 +0.01(+0.07%)
Mar 13, 2015 7.304 7.304 7.283 7.293 124,866 -0.01(-0.07%)
Mar 12, 2015 7.321 7.348 7.299 7.299 151,439 -0.01(-0.07%)
Mar 11, 2015 7.315 7.348 7.293 7.304 208,029 +0.00(+0.04%)
Mar 10, 2015 7.301 7.334 7.285 7.301 174,037 +0.03(+0.45%)
Mar 09, 2015 7.339 7.339 7.258 7.269 280,609 -0.05(-0.67%)
Mar 06, 2015 7.420 7.437 7.307 7.318 205,242 -0.14(-1.89%)
Mar 05, 2015 7.464 7.475 7.431 7.458 210,938 -0.02(-0.22%)
Mar 04, 2015 7.431 7.475 7.453 7.475 192,712 +0.02(+0.29%)
Mar 03, 2015 7.453 7.458 7.426 7.453 192,368 -0.01(-0.15%)
Mar 02, 2015 7.480 7.491 7.431 7.464 201,011 +0.00(+0.00%)
Feb 27, 2015 7.496 7.502 7.464 7.464 147,678 -0.02(-0.22%)
Feb 26, 2015 7.458 7.480 7.437 7.480 121,096 +0.03(+0.36%)
Feb 25, 2015 7.448 7.453 7.437 7.453 149,177 +0.03(+0.44%)
Feb 24, 2015 7.399 7.448 7.396 7.420 170,902 +0.03(+0.37%)
Feb 23, 2015 7.334 7.410 7.326 7.393 228,300 +0.07(+0.89%)
Feb 20, 2015 7.318 7.334 7.312 7.328 174,779 +0.02(+0.30%)
Feb 19, 2015 7.258 7.361 7.242 7.307 308,528 +0.03(+0.45%)
Feb 18, 2015 7.274 7.318 7.269 7.274 197,458 -0.01(-0.07%)
Feb 17, 2015 7.345 7.345 7.274 7.280 216,787 -0.06(-0.88%)
Feb 13, 2015 7.393 7.345 7.345 7.345 189,793 -0.05(-0.66%)
Feb 12, 2015 7.393 7.410 7.383 7.393 157,087 +0.02(+0.22%)
Feb 11, 2015 7.388 7.393 7.350 7.377 170,924 +0.01(+0.19%)
Feb 10, 2015 7.353 7.369 7.353 7.363 193,260 +0.01(+0.07%)
Feb 09, 2015 7.369 7.400 7.353 7.358 215,421 +0.01(+0.07%)
Feb 06, 2015 7.417 7.439 7.336 7.353 228,944 -0.08(-1.09%)
Feb 05, 2015 7.433 7.455 7.401 7.433 258,405 +0.02(+0.29%)
Feb 04, 2015 7.428 7.439 7.363 7.412 277,125 -0.02(-0.29%)
Feb 03, 2015 7.520 7.525 7.433 7.433 211,235 -0.12(-1.64%)
Feb 02, 2015 7.487 7.557 7.455 7.557 248,209 +0.10(+1.37%)
Jan 30, 2015 7.433 7.455 7.428 7.455 227,236 +0.04(+0.58%)
Jan 29, 2015 7.396 7.423 7.391 7.412 113,708 +0.04(+0.51%)
Jan 28, 2015 7.385 7.417 7.353 7.374 283,920 +0.02(+0.22%)
Jan 27, 2015 7.380 7.390 7.331 7.358 335,826 +0.00(+0.00%)
Jan 26, 2015 7.401 7.415 7.358 7.358 273,724 -0.08(-1.01%)
Jan 23, 2015 7.412 7.450 7.407 7.433 287,635 +0.03(+0.36%)
Jan 22, 2015 7.374 7.406 7.357 7.406 288,797 +0.04(+0.59%)
Jan 21, 2015 7.353 7.369 7.347 7.363 221,373 +0.01(+0.15%)
Jan 20, 2015 7.336 7.353 7.320 7.353 287,696 +0.02(+0.22%)
Jan 16, 2015 7.374 7.390 7.331 7.336 286,191 -0.02(-0.29%)
Jan 15, 2015 7.363 7.369 7.336 7.358 168,556 +0.03(+0.44%)
Jan 14, 2015 7.315 7.380 7.315 7.326 275,603 -0.05(-0.66%)
Jan 13, 2015 7.380 7.471 7.309 7.374 298,748 -0.01(-0.15%)
Jan 12, 2015 7.374 7.406 7.374 7.385 184,746 +0.00(+0.00%)
Jan 09, 2015 7.293 7.487 7.283 7.385 596,143 +0.10(+1.41%)
Jan 08, 2015 7.272 7.288 7.266 7.283 151,289 -0.02(-0.30%)
Jan 07, 2015 7.191 7.304 7.180 7.304 418,275 +0.11(+1.57%)
Jan 06, 2015 7.143 7.196 7.143 7.191 286,343 +0.03(+0.45%)
Jan 05, 2015 7.126 7.159 7.126 7.159 231,731 +0.02(+0.23%)
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.