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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 7.310 7.339 7.339 7.339 379,759 +0.02(+0.32%)
Dec 30, 2015 7.374 7.388 7.316 7.316 204,630 -0.07(-0.94%)
Dec 29, 2015 7.438 7.496 7.382 7.386 148,278 -0.05(-0.62%)
Dec 28, 2015 7.431 7.460 7.362 7.431 327,234 -0.02(-0.23%)
Dec 24, 2015 7.414 7.449 7.449 7.449 104,601 +0.01(+0.16%)
Dec 23, 2015 7.356 7.466 7.351 7.437 136,018 +0.06(+0.78%)
Dec 22, 2015 7.426 7.426 7.345 7.380 148,489 -0.01(-0.08%)
Dec 21, 2015 7.414 7.449 7.374 7.385 151,508 -0.04(-0.54%)
Dec 18, 2015 7.380 7.460 7.374 7.426 157,820 +0.07(+0.94%)
Dec 17, 2015 7.287 7.362 7.287 7.356 160,775 +0.08(+1.11%)
Dec 16, 2015 7.391 7.391 7.241 7.276 294,551 -0.12(-1.64%)
Dec 15, 2015 7.143 7.437 7.143 7.397 449,280 +0.25(+3.47%)
Dec 14, 2015 7.218 7.229 7.146 7.149 275,896 -0.09(-1.28%)
Dec 11, 2015 7.304 7.304 7.212 7.241 246,967 -0.04(-0.56%)
Dec 10, 2015 7.322 7.322 7.281 7.281 166,123 -0.02(-0.23%)
Dec 09, 2015 7.321 7.338 7.287 7.298 208,097 -0.03(-0.39%)
Dec 08, 2015 7.333 7.367 7.310 7.327 167,716 +0.02(+0.31%)
Dec 07, 2015 7.321 7.336 7.292 7.304 196,011 -0.03(-0.47%)
Dec 04, 2015 7.333 7.356 7.292 7.338 160,330 -0.02(-0.31%)
Dec 03, 2015 7.396 7.410 7.350 7.361 140,948 -0.06(-0.85%)
Dec 02, 2015 7.373 7.436 7.373 7.424 164,955 +0.05(+0.70%)
Dec 01, 2015 7.304 7.384 7.304 7.373 113,216 +0.07(+0.94%)
Nov 30, 2015 7.350 7.384 7.298 7.304 192,625 -0.02(-0.31%)
Nov 27, 2015 7.350 7.356 7.315 7.327 86,264 -0.02(-0.31%)
Nov 25, 2015 7.298 7.350 7.350 7.350 213,513 +0.05(+0.71%)
Nov 24, 2015 7.310 7.338 7.281 7.298 192,935 +0.01(+0.08%)
Nov 23, 2015 7.264 7.327 7.264 7.292 188,181 +0.02(+0.32%)
Nov 20, 2015 7.310 7.319 7.269 7.269 231,134 -0.04(-0.55%)
Nov 19, 2015 7.327 7.358 7.292 7.310 139,936 -0.02(-0.31%)
Nov 18, 2015 7.344 7.361 7.298 7.333 171,633 +0.01(+0.08%)
Nov 17, 2015 7.304 7.338 7.298 7.327 145,363 +0.00(+0.00%)
Nov 16, 2015 7.350 7.390 7.327 7.327 115,321 -0.05(-0.62%)
Nov 13, 2015 7.258 7.390 7.246 7.373 233,458 +0.12(+1.66%)
Nov 12, 2015 7.310 7.310 7.246 7.252 159,106 -0.03(-0.46%)
Nov 11, 2015 7.315 7.320 7.286 7.286 91,214 -0.02(-0.31%)
Nov 10, 2015 7.246 7.309 7.223 7.309 107,541 +0.09(+1.27%)
Nov 09, 2015 7.297 7.303 7.218 7.218 177,861 -0.11(-1.48%)
Nov 06, 2015 7.372 7.372 7.280 7.326 101,408 -0.07(-1.00%)
Nov 05, 2015 7.440 7.440 7.384 7.400 92,900 -0.07(-0.92%)
Nov 04, 2015 7.372 7.474 7.372 7.469 149,929 +0.09(+1.16%)
Nov 03, 2015 7.389 7.406 7.360 7.383 124,012 -0.01(-0.08%)
Nov 02, 2015 7.383 7.423 7.383 7.389 280,900 -0.01(-0.15%)
Oct 30, 2015 7.406 7.406 7.337 7.400 130,818 +0.03(+0.39%)
Oct 29, 2015 7.377 7.440 7.366 7.372 166,413 -0.01(-0.08%)
Oct 28, 2015 7.457 7.457 7.377 7.377 103,947 -0.08(-1.07%)
Oct 27, 2015 7.480 7.497 7.446 7.457 138,112 +0.01(+0.08%)
Oct 26, 2015 7.377 7.474 7.372 7.452 153,404 +0.09(+1.16%)
Oct 23, 2015 7.452 7.486 7.354 7.366 194,966 -0.12(-1.60%)
Oct 22, 2015 7.400 7.492 7.400 7.486 133,401 +0.10(+1.39%)
Oct 21, 2015 7.406 7.412 7.383 7.383 106,398 -0.02(-0.31%)
Oct 20, 2015 7.355 7.412 7.355 7.406 102,694 +0.03(+0.39%)
Oct 19, 2015 7.395 7.412 7.366 7.377 115,926 -0.03(-0.46%)
Oct 16, 2015 7.337 7.412 7.332 7.412 112,863 +0.07(+1.01%)
Oct 15, 2015 7.337 7.355 7.326 7.337 152,110 +0.02(+0.31%)
Oct 14, 2015 7.280 7.331 7.258 7.315 135,003 +0.03(+0.39%)
Oct 13, 2015 7.297 7.323 7.258 7.286 104,667 -0.02(-0.23%)
Oct 12, 2015 7.257 7.320 7.252 7.303 110,308 +0.05(+0.63%)
Oct 09, 2015 7.246 7.269 7.246 7.257 134,177 +0.00(+0.00%)
Oct 08, 2015 7.229 7.286 7.223 7.257 106,213 +0.01(+0.08%)
Oct 07, 2015 7.263 7.314 7.229 7.252 231,960 -0.01(-0.16%)
Oct 06, 2015 7.325 7.337 7.240 7.263 180,083 -0.07(-1.01%)
Oct 05, 2015 7.331 7.365 7.325 7.337 125,408 -0.02(-0.31%)
Oct 02, 2015 7.291 7.359 7.291 7.359 125,794 +0.06(+0.78%)
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.