Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Oct 01, 2015 7.261 7.272 7.238 7.255 80,699 -0.03(-0.46%)
Sep 30, 2015 7.272 7.300 7.221 7.289 205,534 +0.01(+0.16%)
Sep 29, 2015 7.204 7.323 7.187 7.277 142,857 +0.07(+1.02%)
Sep 28, 2015 7.261 7.266 7.198 7.204 113,935 -0.07(-0.93%)
Sep 25, 2015 7.244 7.283 7.210 7.272 108,234 +0.00(+0.00%)
Sep 24, 2015 7.215 7.272 7.176 7.272 141,391 +0.06(+0.78%)
Sep 23, 2015 7.198 7.249 7.184 7.215 115,009 +0.04(+0.55%)
Sep 22, 2015 7.221 7.221 7.176 7.176 156,024 -0.06(-0.78%)
Sep 21, 2015 7.159 7.261 7.153 7.232 144,484 +0.05(+0.63%)
Sep 18, 2015 7.091 7.193 7.091 7.187 187,980 +0.10(+1.35%)
Sep 17, 2015 7.046 7.097 7.025 7.091 121,088 +0.04(+0.56%)
Sep 16, 2015 7.046 7.069 7.046 7.052 124,347 -0.01(-0.08%)
Sep 15, 2015 7.080 7.080 7.046 7.057 147,987 -0.02(-0.32%)
Sep 14, 2015 7.074 7.091 7.074 7.080 56,884 +0.00(+0.00%)
Sep 11, 2015 7.086 7.086 7.052 7.080 98,099 +0.01(+0.20%)
Sep 10, 2015 7.049 7.094 7.038 7.066 166,626 +0.03(+0.40%)
Sep 09, 2015 7.066 7.071 7.038 7.038 152,570 -0.03(-0.40%)
Sep 08, 2015 7.094 7.099 7.066 7.066 150,445 -0.02(-0.32%)
Sep 04, 2015 7.088 7.088 7.088 7.088 279,976 +0.00(+0.00%)
Sep 03, 2015 7.116 7.133 7.088 7.088 152,993 -0.04(-0.55%)
Sep 02, 2015 7.105 7.127 7.088 7.127 160,005 +0.03(+0.47%)
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.