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 (%)
Jan 31, 2017 8.145 8.195 8.145 8.195 235,768 +0.06(+0.69%)
Jan 30, 2017 8.170 8.192 8.139 8.139 160,234 -0.06(-0.68%)
Jan 27, 2017 8.189 8.208 8.164 8.195 269,664 +0.03(+0.38%)
Jan 26, 2017 8.195 8.195 8.152 8.164 204,107 -0.01(-0.08%)
Jan 25, 2017 8.214 8.232 8.164 8.170 304,816 -0.04(-0.53%)
Jan 24, 2017 8.170 8.214 8.170 8.214 160,863 +0.02(+0.30%)
Jan 23, 2017 8.170 8.201 8.158 8.189 142,187 +0.02(+0.30%)
Jan 20, 2017 8.145 8.176 8.121 8.164 198,019 +0.01(+0.15%)
Jan 19, 2017 8.176 8.176 8.139 8.152 200,251 -0.03(-0.38%)
Jan 18, 2017 8.208 8.216 8.145 8.183 204,959 -0.05(-0.60%)
Jan 17, 2017 8.195 8.245 8.195 8.232 203,940 +0.05(+0.61%)
Jan 13, 2017 8.183 8.183 8.183 0 -0.05(-0.60%)
Jan 12, 2017 8.170 8.257 8.170 8.232 362,077 +0.06(+0.68%)
Jan 11, 2017 8.176 8.226 8.170 8.176 208,680 -0.02(-0.23%)
Jan 10, 2017 8.145 8.195 8.139 8.195 224,664 +0.07(+0.84%)
Jan 09, 2017 8.102 8.170 8.102 8.127 384,269 -0.03(-0.38%)
Jan 06, 2017 8.071 8.164 8.071 8.158 206,729 +0.06(+0.77%)
Jan 05, 2017 8.139 8.142 8.083 8.096 281,422 -0.01(-0.08%)
Jan 04, 2017 8.083 8.124 8.077 8.102 317,985 +0.02(+0.23%)
Jan 03, 2017 8.052 8.090 8.027 8.083 177,559 +0.00(+0.00%)
Dec 30, 2016 8.083 8.083 8.083 0 +0.04(+0.46%)
Dec 29, 2016 8.021 8.071 8.015 8.046 167,981 +0.02(+0.31%)
Dec 28, 2016 8.034 8.058 8.015 8.021 132,533 +0.02(+0.27%)
Dec 27, 2016 8.043 8.043 7.996 7.999 163,217 -0.04(-0.46%)
Dec 23, 2016 8.037 8.037 8.037 0 +0.02(+0.23%)
Dec 22, 2016 7.975 8.024 7.975 8.018 197,983 +0.03(+0.39%)
Dec 21, 2016 7.962 7.993 7.956 7.987 194,688 +0.02(+0.31%)
Dec 20, 2016 7.956 7.975 7.938 7.962 234,371 +0.00(+0.00%)
Dec 19, 2016 7.944 7.969 7.931 7.962 177,127 +0.01(+0.16%)
Dec 16, 2016 7.882 7.950 7.882 7.950 317,121 +0.07(+0.94%)
Dec 15, 2016 7.894 7.907 7.851 7.876 341,935 -0.02(-0.31%)
Dec 14, 2016 7.894 7.911 7.888 7.901 481,878 +0.03(+0.39%)
Dec 13, 2016 7.894 7.919 7.870 7.870 317,169 -0.04(-0.47%)
Dec 12, 2016 7.894 7.920 7.888 7.907 276,869 -0.02(-0.31%)
Dec 09, 2016 7.944 8.123 7.919 7.931 326,470 -0.01(-0.16%)
Dec 08, 2016 7.931 7.962 7.919 7.944 342,517 +0.02(+0.27%)
Dec 07, 2016 7.965 7.967 7.891 7.922 330,058 -0.01(-0.08%)
Dec 06, 2016 7.873 7.928 7.873 7.928 172,174 +0.04(+0.47%)
Dec 05, 2016 7.842 7.898 7.830 7.891 194,467 +0.02(+0.31%)
Dec 02, 2016 7.818 7.873 7.818 7.867 210,669 +0.04(+0.55%)
Dec 01, 2016 7.861 7.861 7.818 7.824 283,353 -0.06(-0.78%)
Nov 30, 2016 7.922 7.953 7.861 7.885 380,037 -0.07(-0.85%)
Nov 29, 2016 7.934 7.965 7.934 7.953 330,968 -0.01(-0.08%)
Nov 28, 2016 7.898 7.984 7.898 7.959 154,594 +0.02(+0.31%)
Nov 25, 2016 7.861 7.947 7.861 7.934 91,052 +0.06(+0.70%)
Nov 23, 2016 7.879 7.879 7.879 0 -0.07(-0.85%)
Nov 22, 2016 7.916 7.959 7.916 7.947 149,842 +0.04(+0.47%)
Nov 21, 2016 7.947 7.971 7.879 7.910 309,990 -0.06(-0.70%)
Nov 18, 2016 7.978 7.978 7.885 7.965 292,987 -0.01(-0.15%)
Nov 17, 2016 7.904 7.990 7.879 7.978 249,903 +0.06(+0.70%)
Nov 16, 2016 7.885 7.928 7.873 7.922 193,778 +0.05(+0.63%)
Nov 15, 2016 7.781 7.885 7.775 7.873 280,395 +0.07(+0.87%)
Nov 14, 2016 7.854 7.866 7.731 7.805 597,792 -0.08(-1.01%)
Nov 11, 2016 7.947 7.964 7.867 7.885 301,409 -0.07(-0.85%)
Nov 10, 2016 8.057 8.057 7.953 7.953 835,201 -0.15(-1.86%)
Nov 09, 2016 8.091 8.134 8.079 8.104 172,288 -0.09(-1.05%)
Nov 08, 2016 8.153 8.208 8.146 8.189 162,123 +0.01(+0.15%)
Nov 07, 2016 8.281 8.318 8.012 8.177 849,182 -0.10(-1.18%)
Nov 04, 2016 8.244 8.299 8.244 8.275 160,704 -0.01(-0.07%)
Nov 03, 2016 8.287 8.318 8.269 8.281 115,669 -0.04(-0.51%)
Nov 02, 2016 8.318 8.330 8.269 8.324 176,742 +0.03(+0.37%)
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.