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, 2016 7.905 7.916 7.851 7.916 314,423 +0.08(+0.98%)
Mar 30, 2016 7.834 7.875 7.826 7.840 177,480 -0.01(-0.08%)
Mar 29, 2016 7.792 7.845 7.780 7.845 130,580 +0.05(+0.68%)
Mar 28, 2016 7.798 7.798 7.774 7.792 182,715 +0.02(+0.23%)
Mar 24, 2016 7.786 7.774 7.774 7.774 149,691 -0.03(-0.37%)
Mar 23, 2016 7.792 7.804 7.780 7.803 220,012 +0.02(+0.29%)
Mar 22, 2016 7.757 7.804 7.745 7.780 141,134 +0.01(+0.08%)
Mar 21, 2016 7.757 7.774 7.733 7.774 348,749 +0.07(+0.92%)
Mar 18, 2016 7.780 7.845 7.692 7.704 1,081,063 -0.09(-1.21%)
Mar 17, 2016 7.769 7.810 7.769 7.798 272,234 +0.02(+0.23%)
Mar 16, 2016 7.769 7.798 7.751 7.780 325,040 +0.01(+0.15%)
Mar 15, 2016 7.698 7.780 7.698 7.769 302,214 +0.03(+0.38%)
Mar 14, 2016 7.745 7.763 7.715 7.739 589,538 +0.00(+0.00%)
Mar 11, 2016 7.721 7.745 7.715 7.739 265,865 +0.04(+0.47%)
Mar 10, 2016 7.744 7.744 7.691 7.703 262,481 -0.04(-0.46%)
Mar 09, 2016 7.715 7.756 7.709 7.738 203,417 +0.02(+0.30%)
Mar 08, 2016 7.715 7.721 7.685 7.715 181,130 +0.03(+0.38%)
Mar 07, 2016 7.674 7.732 7.674 7.685 401,771 -0.01(-0.15%)
Mar 04, 2016 7.603 7.726 7.603 7.697 193,501 +0.06(+0.85%)
Mar 03, 2016 7.609 7.679 7.609 7.632 184,069 +0.00(+0.00%)
Mar 02, 2016 7.650 7.653 7.615 7.632 163,081 -0.04(-0.54%)
Mar 01, 2016 7.644 7.697 7.627 7.674 228,329 +0.05(+0.69%)
Feb 29, 2016 7.674 7.674 7.621 7.621 178,785 -0.03(-0.38%)
Feb 26, 2016 7.621 7.668 7.621 7.650 349,610 +0.01(+0.08%)
Feb 25, 2016 7.638 7.691 7.632 7.644 218,688 -0.04(-0.54%)
Feb 24, 2016 7.674 7.685 7.662 7.685 166,751 +0.02(+0.31%)
Feb 23, 2016 7.627 7.679 7.627 7.662 164,990 +0.00(+0.00%)
Feb 22, 2016 7.638 7.679 7.636 7.662 163,452 +0.02(+0.31%)
Feb 19, 2016 7.650 7.685 7.621 7.638 553,637 -0.01(-0.08%)
Feb 18, 2016 7.579 7.644 7.574 7.644 84,831 +0.04(+0.46%)
Feb 17, 2016 7.574 7.638 7.565 7.609 207,388 +0.01(+0.08%)
Feb 16, 2016 7.574 7.627 7.532 7.603 239,245 -0.02(-0.31%)
Feb 12, 2016 7.609 7.627 7.627 7.627 198,975 -0.03(-0.38%)
Feb 11, 2016 7.591 7.656 7.591 7.656 226,492 +0.06(+0.78%)
Feb 10, 2016 7.602 7.608 7.553 7.597 248,616 -0.02(-0.31%)
Feb 09, 2016 7.497 7.643 7.462 7.620 316,938 +0.08(+1.01%)
Feb 08, 2016 7.579 7.602 7.532 7.544 220,190 -0.05(-0.69%)
Feb 05, 2016 7.579 7.602 7.567 7.597 160,346 +0.02(+0.31%)
Feb 04, 2016 7.550 7.608 7.550 7.573 687,058 -0.02(-0.31%)
Feb 03, 2016 7.556 7.597 7.538 7.597 196,645 +0.05(+0.70%)
Feb 02, 2016 7.497 7.550 7.491 7.544 320,812 +0.02(+0.31%)
Feb 01, 2016 7.409 7.520 7.409 7.520 146,989 +0.05(+0.70%)
Jan 29, 2016 7.497 7.538 7.427 7.468 517,596 -0.01(-0.16%)
Jan 28, 2016 7.456 7.489 7.427 7.480 163,442 +0.02(+0.31%)
Jan 27, 2016 7.386 7.474 7.380 7.456 246,230 +0.06(+0.79%)
Jan 26, 2016 7.345 7.415 7.345 7.398 149,992 +0.04(+0.48%)
Jan 25, 2016 7.415 7.456 7.339 7.363 225,938 -0.05(-0.71%)
Jan 22, 2016 7.339 7.427 7.339 7.415 208,496 +0.06(+0.79%)
Jan 21, 2016 7.263 7.386 7.263 7.357 244,756 +0.08(+1.13%)
Jan 20, 2016 7.368 7.368 7.211 7.275 370,413 -0.06(-0.88%)
Jan 19, 2016 7.351 7.392 7.333 7.339 272,639 -0.06(-0.79%)
Jan 15, 2016 7.386 7.398 7.398 7.398 290,357 -0.01(-0.16%)
Jan 14, 2016 7.363 7.433 7.339 7.409 221,039 +0.06(+0.80%)
Jan 13, 2016 7.427 7.427 7.333 7.351 161,756 -0.05(-0.71%)
Jan 12, 2016 7.427 7.433 7.398 7.404 120,202 -0.02(-0.32%)
Jan 11, 2016 7.427 7.438 7.392 7.427 145,060 -0.01(-0.16%)
Jan 08, 2016 7.456 7.456 7.409 7.439 189,621 +0.02(+0.24%)
Jan 07, 2016 7.404 7.421 7.398 7.421 174,846 -0.01(-0.16%)
Jan 06, 2016 7.439 7.462 7.421 7.433 151,437 -0.01(-0.08%)
Jan 05, 2016 7.380 7.439 7.380 7.439 117,510 +0.05(+0.71%)
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.