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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.513 7.634 7.494 7.634 715,913 +0.13(+1.69%)
Mar 30, 2015 7.491 7.524 7.485 7.507 205,098 +0.02(+0.22%)
Mar 27, 2015 7.468 7.507 7.468 7.491 216,110 +0.02(+0.22%)
Mar 26, 2015 7.529 7.529 7.457 7.474 289,545 -0.06(-0.73%)
Mar 25, 2015 7.535 7.551 7.524 7.529 252,845 -0.01(-0.07%)
Mar 24, 2015 7.535 7.540 7.524 7.535 161,662 +0.01(+0.15%)
Mar 23, 2015 7.507 7.529 7.499 7.524 198,773 +0.02(+0.29%)
Mar 20, 2015 7.474 7.502 7.461 7.502 140,960 +0.03(+0.44%)
Mar 19, 2015 7.468 7.479 7.449 7.468 86,962 -0.01(-0.07%)
Mar 18, 2015 7.413 7.474 7.413 7.474 121,215 +0.06(+0.82%)
Mar 17, 2015 7.380 7.419 7.380 7.413 86,207 +0.01(+0.15%)
Mar 16, 2015 7.424 7.441 7.386 7.402 134,213 +0.01(+0.07%)
Mar 13, 2015 7.408 7.408 7.386 7.397 123,125 -0.01(-0.07%)
Mar 12, 2015 7.424 7.452 7.402 7.402 149,327 -0.01(-0.07%)
Mar 11, 2015 7.419 7.452 7.397 7.408 205,127 +0.00(+0.04%)
Mar 10, 2015 7.405 7.438 7.388 7.405 171,609 +0.03(+0.45%)
Mar 09, 2015 7.443 7.443 7.361 7.372 276,695 -0.05(-0.67%)
Mar 06, 2015 7.525 7.542 7.410 7.421 202,379 -0.14(-1.89%)
Mar 05, 2015 7.569 7.580 7.536 7.564 207,995 -0.02(-0.22%)
Mar 04, 2015 7.536 7.580 7.558 7.580 190,024 +0.02(+0.29%)
Mar 03, 2015 7.558 7.564 7.531 7.558 189,685 -0.01(-0.15%)
Mar 02, 2015 7.586 7.597 7.536 7.569 198,207 +0.00(+0.00%)
Feb 27, 2015 7.602 7.608 7.569 7.569 145,618 -0.02(-0.22%)
Feb 26, 2015 7.564 7.586 7.542 7.586 119,407 +0.03(+0.36%)
Feb 25, 2015 7.553 7.558 7.542 7.558 147,097 +0.03(+0.44%)
Feb 24, 2015 7.503 7.553 7.501 7.525 168,518 +0.03(+0.37%)
Feb 23, 2015 7.438 7.514 7.430 7.498 225,115 +0.07(+0.89%)
Feb 20, 2015 7.421 7.438 7.416 7.432 172,341 +0.02(+0.30%)
Feb 19, 2015 7.361 7.465 7.344 7.410 304,225 +0.03(+0.45%)
Feb 18, 2015 7.377 7.421 7.372 7.377 194,704 -0.01(-0.07%)
Feb 17, 2015 7.449 7.449 7.377 7.383 213,763 -0.07(-0.89%)
Feb 13, 2015 7.498 7.449 7.449 7.449 187,145 -0.05(-0.66%)
Feb 12, 2015 7.498 7.514 7.487 7.498 154,896 +0.02(+0.22%)
Feb 11, 2015 7.493 7.498 7.454 7.482 168,540 +0.01(+0.19%)
Feb 10, 2015 7.457 7.473 7.457 7.468 190,565 +0.01(+0.07%)
Feb 09, 2015 7.473 7.504 7.457 7.462 212,416 +0.01(+0.07%)
Feb 06, 2015 7.522 7.544 7.440 7.457 225,751 -0.08(-1.09%)
Feb 05, 2015 7.539 7.560 7.506 7.539 254,800 +0.02(+0.29%)
Feb 04, 2015 7.533 7.544 7.468 7.517 273,260 -0.02(-0.29%)
Feb 03, 2015 7.626 7.631 7.539 7.539 208,288 -0.13(-1.64%)
Feb 02, 2015 7.593 7.664 7.560 7.664 244,747 +0.10(+1.37%)
Jan 30, 2015 7.539 7.560 7.533 7.560 224,066 +0.04(+0.58%)
Jan 29, 2015 7.500 7.528 7.496 7.517 112,122 +0.04(+0.51%)
Jan 28, 2015 7.489 7.522 7.457 7.478 279,960 +0.02(+0.22%)
Jan 27, 2015 7.484 7.495 7.435 7.462 331,142 +0.00(+0.00%)
Jan 26, 2015 7.506 7.520 7.462 7.462 269,906 -0.08(-1.01%)
Jan 23, 2015 7.517 7.555 7.511 7.539 283,623 +0.03(+0.36%)
Jan 22, 2015 7.478 7.511 7.461 7.511 284,769 +0.04(+0.59%)
Jan 21, 2015 7.457 7.473 7.451 7.468 218,285 +0.01(+0.15%)
Jan 20, 2015 7.440 7.457 7.424 7.457 283,683 +0.02(+0.22%)
Jan 16, 2015 7.478 7.495 7.435 7.440 282,199 -0.02(-0.29%)
Jan 15, 2015 7.468 7.473 7.440 7.462 166,205 +0.03(+0.44%)
Jan 14, 2015 7.418 7.484 7.418 7.429 271,759 -0.05(-0.66%)
Jan 13, 2015 7.484 7.577 7.413 7.478 294,581 -0.01(-0.15%)
Jan 12, 2015 7.478 7.511 7.478 7.489 182,169 +0.00(+0.00%)
Jan 09, 2015 7.396 7.593 7.386 7.489 587,828 +0.10(+1.41%)
Jan 08, 2015 7.375 7.391 7.369 7.386 149,178 -0.02(-0.29%)
Jan 07, 2015 7.293 7.407 7.282 7.407 412,440 +0.11(+1.57%)
Jan 06, 2015 7.244 7.298 7.244 7.293 282,349 +0.03(+0.45%)
Jan 05, 2015 7.227 7.260 7.227 7.260 228,498 +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.