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 (%)
Jun 30, 2015 7.048 7.126 7.031 7.121 248,051 +0.08(+1.20%)
Jun 29, 2015 7.053 7.053 7.037 7.037 225,960 -0.01(-0.16%)
Jun 26, 2015 7.070 7.082 7.048 7.048 236,587 -0.02(-0.32%)
Jun 25, 2015 7.087 7.098 7.065 7.070 272,065 +0.00(+0.00%)
Jun 24, 2015 7.143 7.149 7.059 7.070 335,980 -0.06(-0.79%)
Jun 23, 2015 7.155 7.177 7.126 7.126 256,425 -0.03(-0.39%)
Jun 22, 2015 7.200 7.211 7.138 7.155 236,216 -0.07(-0.93%)
Jun 19, 2015 7.222 7.222 7.183 7.222 105,175 +0.03(+0.39%)
Jun 18, 2015 7.233 7.233 7.194 7.194 151,541 -0.05(-0.70%)
Jun 17, 2015 7.244 7.251 7.228 7.244 131,111 -0.01(-0.15%)
Jun 16, 2015 7.233 7.261 7.233 7.256 90,878 +0.03(+0.39%)
Jun 15, 2015 7.216 7.228 7.211 7.228 118,199 +0.02(+0.23%)
Jun 12, 2015 7.211 7.222 7.211 7.211 120,799 +0.00(+0.00%)
Jun 11, 2015 7.216 7.222 7.194 7.211 285,162 -0.00(-0.04%)
Jun 10, 2015 7.213 7.230 7.197 7.213 123,238 -0.01(-0.15%)
Jun 09, 2015 7.258 7.264 7.219 7.224 204,103 -0.04(-0.54%)
Jun 08, 2015 7.280 7.292 7.241 7.264 275,721 -0.03(-0.38%)
Jun 05, 2015 7.325 7.347 7.282 7.292 374,134 -0.06(-0.84%)
Jun 04, 2015 7.375 7.414 7.347 7.353 222,217 +0.02(+0.23%)
Jun 03, 2015 7.426 7.431 7.336 7.336 112,106 -0.09(-1.28%)
Jun 02, 2015 7.431 7.459 7.420 7.431 156,671 -0.01(-0.08%)
Jun 01, 2015 7.437 7.448 7.431 7.437 156,708 -0.01(-0.15%)
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%)
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.