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 (%)
Jul 31, 2015 7.137 7.171 7.132 7.154 147,039 +0.03(+0.47%)
Jul 30, 2015 7.070 7.121 7.070 7.121 137,235 +0.02(+0.24%)
Jul 29, 2015 7.064 7.104 7.059 7.104 110,385 +0.02(+0.32%)
Jul 28, 2015 7.092 7.104 7.059 7.081 189,394 +0.01(+0.08%)
Jul 27, 2015 7.076 7.092 7.042 7.076 170,099 +0.01(+0.16%)
Jul 24, 2015 7.171 7.199 7.064 7.064 163,528 -0.12(-1.64%)
Jul 23, 2015 7.121 7.182 7.115 7.182 101,567 +0.06(+0.87%)
Jul 22, 2015 7.149 7.154 7.092 7.121 227,336 -0.01(-0.16%)
Jul 21, 2015 7.137 7.154 7.115 7.132 147,955 -0.04(-0.55%)
Jul 20, 2015 7.227 7.233 7.165 7.171 78,012 -0.07(-0.93%)
Jul 17, 2015 7.182 7.238 7.182 7.238 156,903 +0.06(+0.78%)
Jul 16, 2015 7.227 7.249 7.165 7.182 411,958 -0.02(-0.31%)
Jul 15, 2015 7.182 7.205 7.171 7.205 157,415 +0.02(+0.31%)
Jul 14, 2015 7.171 7.193 7.171 7.182 219,108 +0.01(+0.16%)
Jul 13, 2015 7.149 7.171 7.149 7.171 158,267 -0.02(-0.35%)
Jul 10, 2015 7.118 7.196 7.112 7.196 165,082 +0.04(+0.62%)
Jul 09, 2015 7.151 7.157 7.135 7.151 184,780 -0.02(-0.31%)
Jul 08, 2015 7.140 7.174 7.129 7.174 254,204 +0.02(+0.23%)
Jul 07, 2015 7.129 7.173 7.129 7.157 124,349 +0.03(+0.47%)
Jul 06, 2015 7.107 7.123 7.101 7.123 115,856 +0.02(+0.31%)
Jul 02, 2015 7.068 7.101 7.101 7.101 182,851 +0.02(+0.32%)
Jul 01, 2015 7.040 7.079 7.029 7.079 183,252 +0.01(+0.16%)
Jun 30, 2015 6.995 7.073 6.978 7.068 249,916 +0.08(+1.20%)
Jun 29, 2015 7.001 7.001 6.984 6.984 227,658 -0.01(-0.16%)
Jun 26, 2015 7.018 7.029 6.995 6.995 238,366 -0.02(-0.32%)
Jun 25, 2015 7.034 7.045 7.012 7.018 274,110 +0.00(+0.00%)
Jun 24, 2015 7.090 7.096 7.006 7.018 338,506 -0.06(-0.79%)
Jun 23, 2015 7.101 7.123 7.073 7.073 258,352 -0.03(-0.39%)
Jun 22, 2015 7.146 7.157 7.084 7.101 237,991 -0.07(-0.93%)
Jun 19, 2015 7.168 7.168 7.129 7.168 105,965 +0.03(+0.39%)
Jun 18, 2015 7.179 7.179 7.140 7.140 152,680 -0.05(-0.70%)
Jun 17, 2015 7.190 7.197 7.174 7.190 132,097 -0.01(-0.15%)
Jun 16, 2015 7.179 7.207 7.179 7.202 91,561 +0.03(+0.39%)
Jun 15, 2015 7.163 7.174 7.157 7.174 119,088 +0.02(+0.23%)
Jun 12, 2015 7.157 7.168 7.157 7.157 121,707 +0.00(+0.00%)
Jun 11, 2015 7.163 7.168 7.140 7.157 287,306 -0.00(-0.04%)
Jun 10, 2015 7.159 7.176 7.143 7.159 124,165 -0.01(-0.15%)
Jun 09, 2015 7.204 7.209 7.165 7.171 205,637 -0.04(-0.54%)
Jun 08, 2015 7.226 7.237 7.187 7.209 277,794 -0.03(-0.38%)
Jun 05, 2015 7.270 7.293 7.227 7.237 376,947 -0.06(-0.84%)
Jun 04, 2015 7.320 7.359 7.293 7.298 223,887 +0.02(+0.23%)
Jun 03, 2015 7.370 7.376 7.281 7.281 112,949 -0.09(-1.28%)
Jun 02, 2015 7.376 7.403 7.365 7.376 157,849 -0.01(-0.08%)
Jun 01, 2015 7.381 7.392 7.376 7.381 157,886 -0.01(-0.15%)
May 29, 2015 7.403 7.403 7.376 7.392 129,084 +0.02(+0.24%)
May 28, 2015 7.354 7.387 7.348 7.375 189,109 +0.00(+0.06%)
May 27, 2015 7.304 7.370 7.304 7.370 182,311 +0.06(+0.83%)
May 26, 2015 7.320 7.330 7.270 7.309 457,979 -0.03(-0.45%)
May 22, 2015 7.348 7.342 7.342 7.342 186,812 +0.00(+0.00%)
May 21, 2015 7.315 7.359 7.298 7.342 220,036 +0.04(+0.61%)
May 20, 2015 7.370 7.381 7.298 7.298 203,077 -0.06(-0.83%)
May 19, 2015 7.359 7.376 7.359 7.359 130,407 -0.01(-0.15%)
May 18, 2015 7.381 7.387 7.365 7.370 196,708 -0.02(-0.24%)
May 15, 2015 7.392 7.414 7.370 7.388 416,291 +0.00(+0.01%)
May 14, 2015 7.381 7.426 7.381 7.387 174,328 -0.02(-0.30%)
May 13, 2015 7.409 7.442 7.409 7.409 234,705 -0.00(-0.03%)
May 12, 2015 7.423 7.428 7.400 7.412 229,736 -0.02(-0.25%)
May 11, 2015 7.417 7.439 7.417 7.430 129,371 -0.01(-0.12%)
May 08, 2015 7.489 7.500 7.434 7.439 238,615 -0.02(-0.30%)
May 07, 2015 7.494 7.505 7.456 7.461 284,951 -0.04(-0.51%)
May 06, 2015 7.505 7.522 7.467 7.500 300,404 -0.02(-0.22%)
May 05, 2015 7.511 7.555 7.500 7.516 164,010 -0.02(-0.29%)
May 04, 2015 7.588 7.593 7.538 7.538 154,900 -0.07(-0.87%)
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.