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

BlackRock Core Bond Trust (NY: BHK )

11.89 -0.00 (-0.01%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 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 29, 2016 8.397 8.397 8.356 8.356 195,116 -0.01(-0.08%)
Jul 28, 2016 8.367 8.367 8.356 8.362 156,400 +0.00(+0.01%)
Jul 27, 2016 8.397 8.397 8.350 8.362 114,871 -0.01(-0.07%)
Jul 26, 2016 8.367 8.367 8.326 8.367 199,610 +0.00(+0.00%)
Jul 25, 2016 8.338 8.373 8.326 8.367 344,042 -0.01(-0.07%)
Jul 22, 2016 8.250 8.384 8.233 8.373 255,565 +0.15(+1.78%)
Jul 21, 2016 8.256 8.256 8.220 8.227 244,982 -0.02(-0.21%)
Jul 20, 2016 8.256 8.256 8.220 8.244 131,067 -0.01(-0.14%)
Jul 19, 2016 8.239 8.262 8.203 8.256 136,018 +0.05(+0.57%)
Jul 18, 2016 8.180 8.221 8.180 8.209 159,923 +0.01(+0.14%)
Jul 15, 2016 8.233 8.280 8.198 8.198 215,357 -0.02(-0.21%)
Jul 14, 2016 8.274 8.285 8.215 8.215 238,034 -0.06(-0.71%)
Jul 13, 2016 8.291 8.303 8.233 8.274 182,305 +0.01(+0.18%)
Jul 12, 2016 8.288 8.288 8.224 8.259 189,259 -0.01(-0.14%)
Jul 11, 2016 8.247 8.300 8.247 8.271 195,997 -0.01(-0.14%)
Jul 08, 2016 8.271 8.294 8.271 8.282 308,795 +0.01(+0.14%)
Jul 07, 2016 8.288 8.288 8.242 8.271 188,622 -0.02(-0.21%)
Jul 06, 2016 8.172 8.288 8.160 8.288 289,608 +0.13(+1.57%)
Jul 05, 2016 8.160 8.201 8.125 8.160 324,174 +0.00(+0.00%)
Jul 01, 2016 8.160 8.160 8.160 8.160 300,205 +0.01(+0.14%)
Jun 30, 2016 8.160 8.201 8.137 8.148 535,941 +0.00(+0.00%)
Jun 29, 2016 8.096 8.160 8.061 8.148 446,296 +0.07(+0.87%)
Jun 28, 2016 8.090 8.096 8.055 8.078 323,776 +0.02(+0.29%)
Jun 27, 2016 8.084 8.096 8.037 8.055 378,260 -0.04(-0.50%)
Jun 24, 2016 8.043 8.096 8.002 8.096 287,389 +0.05(+0.58%)
Jun 23, 2016 8.026 8.049 7.997 8.049 245,091 +0.04(+0.44%)
Jun 22, 2016 8.032 8.032 8.002 8.014 164,041 -0.02(-0.22%)
Jun 21, 2016 8.014 8.032 8.009 8.032 137,391 +0.04(+0.51%)
Jun 20, 2016 8.043 8.043 7.985 7.991 128,550 -0.05(-0.65%)
Jun 17, 2016 8.049 8.067 8.019 8.043 171,117 +0.00(+0.00%)
Jun 16, 2016 8.049 8.049 8.021 8.043 172,529 -0.01(-0.07%)
Jun 15, 2016 8.032 8.049 8.008 8.049 144,436 +0.02(+0.29%)
Jun 14, 2016 8.049 8.055 8.014 8.026 133,095 +0.01(+0.07%)
Jun 13, 2016 8.043 8.061 8.020 8.020 152,729 -0.03(-0.36%)
Jun 10, 2016 8.043 8.049 8.003 8.049 173,526 +0.01(+0.14%)
Jun 09, 2016 8.019 8.054 8.008 8.037 428,580 +0.03(+0.36%)
Jun 08, 2016 7.985 8.008 7.967 8.008 250,806 +0.02(+0.29%)
Jun 07, 2016 7.956 8.019 7.950 7.985 258,716 +0.00(+0.00%)
Jun 06, 2016 7.985 7.985 7.956 7.985 134,624 +0.03(+0.44%)
Jun 03, 2016 7.921 7.967 7.915 7.950 205,429 +0.05(+0.59%)
Jun 02, 2016 7.892 7.915 7.863 7.903 160,908 +0.01(+0.15%)
Jun 01, 2016 7.782 7.909 7.782 7.892 245,055 +0.09(+1.19%)
May 31, 2016 7.816 7.822 7.782 7.799 236,587 -0.01(-0.07%)
May 27, 2016 7.770 7.805 7.805 7.805 138,553 +0.05(+0.67%)
May 26, 2016 7.816 7.828 7.747 7.753 463,080 -0.08(-0.96%)
May 25, 2016 7.851 7.857 7.822 7.828 242,112 -0.01(-0.07%)
May 24, 2016 7.851 7.851 7.805 7.834 224,334 +0.01(+0.07%)
May 23, 2016 7.857 7.857 7.816 7.828 192,832 -0.01(-0.15%)
May 20, 2016 7.822 7.843 7.812 7.840 161,611 -0.02(-0.22%)
May 19, 2016 7.857 7.857 7.822 7.857 347,686 -0.01(-0.07%)
May 18, 2016 7.898 7.909 7.776 7.863 311,183 -0.02(-0.22%)
May 17, 2016 7.840 7.886 7.834 7.880 304,411 +0.05(+0.59%)
May 16, 2016 7.770 7.880 7.770 7.834 286,502 +0.04(+0.52%)
May 13, 2016 7.747 7.834 7.747 7.793 278,814 +0.05(+0.60%)
May 12, 2016 7.828 7.834 7.747 7.747 268,776 -0.05(-0.59%)
May 11, 2016 7.816 7.827 7.793 7.793 261,580 -0.03(-0.44%)
May 10, 2016 7.833 7.833 7.746 7.827 485,439 +0.02(+0.30%)
May 09, 2016 7.827 7.856 7.804 7.804 229,925 -0.03(-0.37%)
May 06, 2016 7.821 7.850 7.821 7.833 358,999 -0.01(-0.07%)
May 05, 2016 7.856 7.862 7.821 7.839 315,623 +0.01(+0.07%)
May 04, 2016 7.839 7.839 7.827 7.833 277,828 +0.02(+0.30%)
May 03, 2016 7.816 7.833 7.816 7.810 235,180 -0.01(-0.07%)
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.