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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015 7.459 7.459 7.431 7.448 128,121 +0.02(+0.24%)
May 28, 2015 7.409 7.442 7.403 7.430 187,698 +0.00(+0.06%)
May 27, 2015 7.359 7.426 7.359 7.426 180,950 +0.06(+0.83%)
May 26, 2015 7.375 7.385 7.325 7.364 454,562 -0.03(-0.45%)
May 22, 2015 7.403 7.398 7.398 7.398 185,418 +0.00(+0.00%)
May 21, 2015 7.370 7.414 7.353 7.398 218,394 +0.04(+0.61%)
May 20, 2015 7.426 7.437 7.353 7.353 201,561 -0.06(-0.83%)
May 19, 2015 7.414 7.431 7.414 7.414 129,434 -0.01(-0.15%)
May 18, 2015 7.437 7.442 7.420 7.426 195,240 -0.02(-0.24%)
May 15, 2015 7.448 7.470 7.426 7.443 413,185 +0.00(+0.01%)
May 14, 2015 7.437 7.481 7.437 7.442 173,027 -0.02(-0.30%)
May 13, 2015 7.465 7.498 7.465 7.465 232,954 -0.00(-0.03%)
May 12, 2015 7.478 7.484 7.456 7.467 228,022 -0.02(-0.25%)
May 11, 2015 7.473 7.495 7.473 7.486 128,405 -0.01(-0.12%)
May 08, 2015 7.545 7.556 7.489 7.495 236,834 -0.02(-0.30%)
May 07, 2015 7.551 7.562 7.512 7.517 282,824 -0.04(-0.51%)
May 06, 2015 7.562 7.578 7.523 7.556 298,163 -0.02(-0.22%)
May 05, 2015 7.567 7.612 7.556 7.573 162,786 -0.02(-0.29%)
May 04, 2015 7.645 7.651 7.595 7.595 153,744 -0.07(-0.87%)
May 01, 2015 7.678 7.689 7.645 7.662 171,219 -0.02(-0.22%)
Apr 30, 2015 7.712 7.723 7.667 7.678 189,255 -0.04(-0.57%)
Apr 29, 2015 7.734 7.745 7.707 7.722 224,781 -0.01(-0.15%)
Apr 28, 2015 7.723 7.745 7.723 7.734 162,779 +0.00(+0.00%)
Apr 27, 2015 7.739 7.751 7.728 7.734 202,515 -0.01(-0.07%)
Apr 24, 2015 7.701 7.751 7.701 7.739 303,080 +0.03(+0.36%)
Apr 23, 2015 7.712 7.723 7.706 7.712 257,794 -0.01(-0.14%)
Apr 22, 2015 7.712 7.728 7.695 7.723 249,399 +0.01(+0.14%)
Apr 21, 2015 7.712 7.717 7.701 7.712 181,022 +0.00(+0.00%)
Apr 20, 2015 7.723 7.723 7.706 7.712 158,582 -0.01(-0.07%)
Apr 17, 2015 7.723 7.734 7.678 7.717 231,172 -0.01(-0.07%)
Apr 16, 2015 7.667 7.723 7.662 7.723 163,641 +0.06(+0.72%)
Apr 15, 2015 7.734 7.739 7.612 7.667 684,136 -0.06(-0.79%)
Apr 14, 2015 7.723 7.734 7.684 7.728 191,562 +0.02(+0.22%)
Apr 13, 2015 7.717 7.717 7.678 7.712 128,328 +0.02(+0.26%)
Apr 10, 2015 7.698 7.714 7.681 7.692 222,157 +0.02(+0.29%)
Apr 09, 2015 7.681 7.681 7.648 7.670 174,843 -0.01(-0.14%)
Apr 08, 2015 7.642 7.681 7.609 7.681 183,910 +0.02(+0.22%)
Apr 07, 2015 7.675 7.692 7.653 7.664 100,353 +0.00(+0.00%)
Apr 06, 2015 7.631 7.709 7.620 7.664 284,363 +0.04(+0.58%)
Apr 02, 2015 7.604 7.620 7.620 7.620 141,878 -0.01(-0.14%)
Apr 01, 2015 7.637 7.637 7.615 7.631 156,897 -0.01(-0.07%)
Mar 31, 2015 7.515 7.637 7.496 7.637 715,671 +0.13(+1.69%)
Mar 30, 2015 7.493 7.526 7.488 7.510 205,029 +0.02(+0.22%)
Mar 27, 2015 7.471 7.510 7.471 7.493 216,037 +0.02(+0.22%)
Mar 26, 2015 7.532 7.532 7.460 7.476 289,447 -0.06(-0.73%)
Mar 25, 2015 7.537 7.554 7.526 7.532 252,759 -0.01(-0.07%)
Mar 24, 2015 7.537 7.543 7.526 7.537 161,607 +0.01(+0.15%)
Mar 23, 2015 7.510 7.532 7.502 7.526 198,706 +0.02(+0.29%)
Mar 20, 2015 7.476 7.504 7.463 7.504 140,912 +0.03(+0.44%)
Mar 19, 2015 7.471 7.482 7.451 7.471 86,933 -0.01(-0.07%)
Mar 18, 2015 7.416 7.476 7.416 7.476 121,174 +0.06(+0.82%)
Mar 17, 2015 7.383 7.421 7.383 7.416 86,178 +0.01(+0.15%)
Mar 16, 2015 7.427 7.443 7.388 7.405 134,167 +0.01(+0.07%)
Mar 13, 2015 7.410 7.410 7.388 7.399 123,083 -0.01(-0.07%)
Mar 12, 2015 7.427 7.454 7.405 7.405 149,276 -0.01(-0.07%)
Mar 11, 2015 7.421 7.454 7.399 7.410 205,058 +0.00(+0.04%)
Mar 10, 2015 7.407 7.440 7.391 7.407 171,551 +0.03(+0.45%)
Mar 09, 2015 7.446 7.446 7.363 7.374 276,601 -0.05(-0.67%)
Mar 06, 2015 7.528 7.545 7.413 7.424 202,311 -0.14(-1.89%)
Mar 05, 2015 7.572 7.583 7.539 7.566 207,925 -0.02(-0.22%)
Mar 04, 2015 7.539 7.583 7.561 7.583 189,959 +0.02(+0.29%)
Mar 03, 2015 7.561 7.566 7.534 7.561 189,621 -0.01(-0.15%)
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.