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

BlackRock Core Bond Trust (NY: BHK )

10.58 -0.06 (-0.52%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 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 (%)
Nov 30, 2016 7.863 7.894 7.802 7.826 382,894 -0.07(-0.85%)
Nov 29, 2016 7.875 7.906 7.875 7.894 333,456 -0.01(-0.08%)
Nov 28, 2016 7.839 7.924 7.839 7.900 155,756 +0.02(+0.31%)
Nov 25, 2016 7.802 7.887 7.802 7.875 91,737 +0.05(+0.70%)
Nov 23, 2016 7.820 7.820 7.820 0 -0.07(-0.85%)
Nov 22, 2016 7.857 7.900 7.857 7.887 150,968 +0.04(+0.47%)
Nov 21, 2016 7.887 7.912 7.820 7.851 312,321 -0.05(-0.69%)
Nov 18, 2016 7.918 7.918 7.826 7.906 295,190 -0.01(-0.15%)
Nov 17, 2016 7.845 7.930 7.820 7.918 251,782 +0.05(+0.70%)
Nov 16, 2016 7.826 7.869 7.814 7.863 195,235 +0.05(+0.63%)
Nov 15, 2016 7.723 7.826 7.717 7.814 282,503 +0.07(+0.87%)
Nov 14, 2016 7.796 7.808 7.674 7.747 602,286 -0.08(-1.01%)
Nov 11, 2016 7.887 7.904 7.808 7.826 303,675 -0.07(-0.85%)
Nov 10, 2016 7.997 7.997 7.894 7.894 841,480 -0.15(-1.86%)
Nov 09, 2016 8.031 8.073 8.019 8.043 173,584 -0.09(-1.05%)
Nov 08, 2016 8.092 8.146 8.086 8.128 163,341 +0.01(+0.15%)
Nov 07, 2016 8.219 8.256 7.952 8.116 855,566 -0.10(-1.18%)
Nov 04, 2016 8.183 8.238 8.183 8.213 161,913 -0.01(-0.07%)
Nov 03, 2016 8.225 8.256 8.207 8.219 116,539 -0.04(-0.51%)
Nov 02, 2016 8.256 8.268 8.207 8.262 178,071 +0.03(+0.37%)
Nov 01, 2016 8.262 8.274 8.219 8.231 110,328 -0.03(-0.37%)
Oct 31, 2016 8.274 8.292 8.244 8.262 192,733 -0.04(-0.44%)
Oct 28, 2016 8.225 8.316 8.207 8.298 146,678 +0.09(+1.11%)
Oct 27, 2016 8.274 8.289 8.207 8.207 131,076 -0.07(-0.88%)
Oct 26, 2016 8.347 8.347 8.280 8.280 76,785 -0.05(-0.58%)
Oct 25, 2016 8.310 8.347 8.280 8.329 81,257 +0.05(+0.59%)
Oct 24, 2016 8.268 8.298 8.244 8.280 217,965 +0.01(+0.15%)
Oct 21, 2016 8.274 8.277 8.262 8.268 171,049 -0.01(-0.07%)
Oct 20, 2016 8.256 8.286 8.244 8.274 144,473 +0.02(+0.22%)
Oct 19, 2016 8.225 8.268 8.225 8.256 166,645 +0.03(+0.37%)
Oct 18, 2016 8.213 8.231 8.188 8.225 256,122 +0.02(+0.30%)
Oct 17, 2016 8.250 8.251 8.177 8.201 199,076 -0.04(-0.44%)
Oct 14, 2016 8.219 8.262 8.219 8.238 212,995 -0.02(-0.22%)
Oct 13, 2016 8.274 8.324 8.250 8.256 239,608 -0.09(-1.09%)
Oct 12, 2016 8.359 8.395 8.304 8.347 199,729 -0.05(-0.61%)
Oct 11, 2016 8.411 8.417 8.356 8.399 109,679 -0.02(-0.29%)
Oct 10, 2016 8.405 8.429 8.380 8.423 106,168 +0.01(+0.14%)
Oct 07, 2016 8.374 8.423 8.332 8.411 130,746 +0.05(+0.65%)
Oct 06, 2016 8.453 8.483 8.302 8.356 163,461 -0.10(-1.22%)
Oct 05, 2016 8.501 8.532 8.453 8.459 151,365 -0.08(-0.92%)
Oct 04, 2016 8.604 8.604 8.525 8.538 137,482 -0.06(-0.70%)
Oct 03, 2016 8.604 8.604 8.574 8.598 90,924 +0.01(+0.07%)
Sep 30, 2016 8.610 8.634 8.586 8.592 350,879 -0.02(-0.21%)
Sep 29, 2016 8.507 8.616 8.507 8.610 292,876 +0.07(+0.85%)
Sep 28, 2016 8.519 8.538 8.490 8.538 119,510 +0.06(+0.71%)
Sep 27, 2016 8.483 8.507 8.465 8.477 182,831 +0.03(+0.36%)
Sep 26, 2016 8.435 8.477 8.425 8.447 152,536 +0.01(+0.14%)
Sep 23, 2016 8.405 8.471 8.392 8.435 194,970 +0.02(+0.29%)
Sep 22, 2016 8.386 8.435 8.386 8.411 145,027 +0.05(+0.58%)
Sep 21, 2016 8.320 8.369 8.320 8.362 213,658 +0.00(+0.00%)
Sep 20, 2016 8.302 8.374 8.302 8.362 181,100 +0.05(+0.65%)
Sep 19, 2016 8.302 8.344 8.296 8.308 131,330 +0.01(+0.07%)
Sep 16, 2016 8.229 8.326 8.229 8.302 122,715 +0.05(+0.59%)
Sep 15, 2016 8.296 8.296 8.235 8.253 303,413 -0.04(-0.51%)
Sep 14, 2016 8.314 8.338 8.296 8.296 120,639 -0.05(-0.58%)
Sep 13, 2016 8.374 8.374 8.290 8.344 197,481 +0.00(+0.04%)
Sep 12, 2016 8.335 8.371 8.242 8.341 304,130 +0.02(+0.29%)
Sep 09, 2016 8.564 8.594 8.293 8.317 506,742 -0.26(-3.09%)
Sep 08, 2016 8.558 8.600 8.558 8.582 104,137 -0.01(-0.07%)
Sep 07, 2016 8.576 8.612 8.574 8.588 157,413 +0.04(+0.42%)
Sep 06, 2016 8.606 8.612 8.534 8.552 199,344 -0.02(-0.28%)
Sep 02, 2016 8.612 8.576 8.576 8.576 173,643 -0.05(-0.56%)
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.