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 (%)
Apr 29, 2016 7.909 7.938 7.891 7.927 178,759 +0.02(+0.22%)
Apr 28, 2016 7.909 7.921 7.903 7.909 202,710 +0.00(+0.00%)
Apr 27, 2016 7.903 7.915 7.856 7.909 228,516 +0.01(+0.07%)
Apr 26, 2016 7.897 7.921 7.897 7.903 251,747 -0.02(-0.22%)
Apr 25, 2016 7.915 7.921 7.909 7.921 179,657 +0.00(+0.00%)
Apr 22, 2016 7.932 7.944 7.897 7.921 316,306 -0.01(-0.15%)
Apr 21, 2016 7.944 7.944 7.915 7.932 229,893 -0.02(-0.29%)
Apr 20, 2016 7.979 7.979 7.853 7.956 365,701 -0.02(-0.22%)
Apr 19, 2016 7.956 7.974 7.932 7.974 179,904 +0.01(+0.15%)
Apr 18, 2016 7.909 7.962 7.894 7.962 155,194 +0.05(+0.59%)
Apr 15, 2016 7.880 7.915 7.845 7.915 340,497 +0.04(+0.52%)
Apr 14, 2016 7.804 7.886 7.792 7.874 308,230 +0.07(+0.90%)
Apr 13, 2016 7.721 7.815 7.721 7.804 216,611 +0.03(+0.38%)
Apr 12, 2016 7.855 7.861 7.762 7.774 225,606 -0.04(-0.52%)
Apr 11, 2016 7.873 7.884 7.785 7.814 205,973 -0.06(-0.74%)
Apr 08, 2016 7.867 7.896 7.838 7.873 221,540 +0.01(+0.07%)
Apr 07, 2016 7.873 7.873 7.832 7.867 286,637 +0.02(+0.30%)
Apr 06, 2016 7.791 7.849 7.785 7.844 220,477 +0.03(+0.45%)
Apr 05, 2016 7.809 7.814 7.779 7.809 179,274 +0.00(+0.00%)
Apr 04, 2016 7.832 7.832 7.791 7.809 130,695 -0.02(-0.22%)
Apr 01, 2016 7.809 7.826 7.768 7.826 178,276 +0.02(+0.22%)
Mar 31, 2016 7.797 7.809 7.744 7.809 318,763 +0.08(+0.98%)
Mar 30, 2016 7.727 7.768 7.720 7.733 179,929 -0.01(-0.08%)
Mar 29, 2016 7.686 7.739 7.674 7.739 132,382 +0.05(+0.68%)
Mar 28, 2016 7.692 7.692 7.669 7.686 185,237 +0.02(+0.23%)
Mar 24, 2016 7.680 7.669 7.669 7.669 151,757 -0.03(-0.37%)
Mar 23, 2016 7.686 7.698 7.674 7.697 223,049 +0.02(+0.29%)
Mar 22, 2016 7.651 7.698 7.639 7.674 143,082 +0.01(+0.08%)
Mar 21, 2016 7.651 7.669 7.628 7.669 353,563 +0.07(+0.92%)
Mar 18, 2016 7.674 7.739 7.587 7.599 1,095,984 -0.09(-1.21%)
Mar 17, 2016 7.663 7.704 7.663 7.692 275,991 +0.02(+0.23%)
Mar 16, 2016 7.663 7.692 7.645 7.674 329,527 +0.01(+0.15%)
Mar 15, 2016 7.593 7.674 7.593 7.663 306,386 +0.03(+0.38%)
Mar 14, 2016 7.639 7.657 7.610 7.634 597,675 +0.00(+0.00%)
Mar 11, 2016 7.616 7.639 7.610 7.634 269,535 +0.04(+0.47%)
Mar 10, 2016 7.639 7.639 7.586 7.598 266,104 -0.03(-0.46%)
Mar 09, 2016 7.610 7.650 7.604 7.633 206,225 +0.02(+0.30%)
Mar 08, 2016 7.610 7.615 7.581 7.610 183,630 +0.03(+0.38%)
Mar 07, 2016 7.569 7.627 7.569 7.581 407,316 -0.01(-0.15%)
Mar 04, 2016 7.499 7.621 7.499 7.592 196,172 +0.06(+0.85%)
Mar 03, 2016 7.505 7.575 7.505 7.528 186,610 +0.00(+0.00%)
Mar 02, 2016 7.546 7.549 7.511 7.528 165,332 -0.04(-0.54%)
Mar 01, 2016 7.540 7.592 7.523 7.569 231,480 +0.05(+0.69%)
Feb 29, 2016 7.569 7.569 7.517 7.517 181,253 -0.03(-0.38%)
Feb 26, 2016 7.517 7.563 7.517 7.546 354,436 +0.01(+0.08%)
Feb 25, 2016 7.534 7.586 7.528 7.540 221,706 -0.04(-0.54%)
Feb 24, 2016 7.569 7.581 7.557 7.581 169,053 +0.02(+0.31%)
Feb 23, 2016 7.523 7.575 7.523 7.557 167,267 +0.00(+0.00%)
Feb 22, 2016 7.534 7.575 7.532 7.557 165,708 +0.02(+0.31%)
Feb 19, 2016 7.546 7.581 7.517 7.534 561,279 -0.01(-0.08%)
Feb 18, 2016 7.476 7.540 7.470 7.540 86,002 +0.03(+0.46%)
Feb 17, 2016 7.470 7.534 7.462 7.505 210,251 +0.01(+0.08%)
Feb 16, 2016 7.470 7.523 7.430 7.499 242,547 -0.02(-0.31%)
Feb 12, 2016 7.505 7.523 7.523 7.523 201,722 -0.03(-0.38%)
Feb 11, 2016 7.488 7.552 7.488 7.552 229,618 +0.06(+0.78%)
Feb 10, 2016 7.499 7.505 7.450 7.493 252,047 -0.02(-0.31%)
Feb 09, 2016 7.395 7.539 7.360 7.516 321,313 +0.07(+1.01%)
Feb 08, 2016 7.476 7.499 7.430 7.441 223,229 -0.05(-0.69%)
Feb 05, 2016 7.476 7.499 7.464 7.493 162,559 +0.02(+0.31%)
Feb 04, 2016 7.447 7.505 7.447 7.470 696,541 -0.02(-0.31%)
Feb 03, 2016 7.453 7.493 7.435 7.493 199,360 +0.05(+0.70%)
Feb 02, 2016 7.395 7.447 7.389 7.441 325,239 +0.02(+0.31%)
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.