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

BlackRock Core Bond Trust (NY: BHK )

10.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 8.585 8.585 8.543 8.543 190,846 -0.01(-0.08%)
Jul 28, 2016 8.555 8.555 8.543 8.549 152,977 +0.00(+0.01%)
Jul 27, 2016 8.585 8.585 8.537 8.549 112,357 -0.01(-0.07%)
Jul 26, 2016 8.555 8.555 8.513 8.555 195,241 +0.00(+0.00%)
Jul 25, 2016 8.525 8.561 8.513 8.555 336,512 -0.01(-0.07%)
Jul 22, 2016 8.435 8.571 8.417 8.561 249,971 +0.15(+1.78%)
Jul 21, 2016 8.441 8.441 8.403 8.411 239,620 -0.02(-0.21%)
Jul 20, 2016 8.441 8.441 8.404 8.429 128,198 -0.01(-0.14%)
Jul 19, 2016 8.423 8.447 8.387 8.441 133,041 +0.05(+0.57%)
Jul 18, 2016 8.363 8.405 8.363 8.393 156,422 +0.01(+0.14%)
Jul 15, 2016 8.417 8.465 8.381 8.381 210,643 -0.02(-0.21%)
Jul 14, 2016 8.459 8.471 8.399 8.399 232,824 -0.06(-0.71%)
Jul 13, 2016 8.477 8.489 8.417 8.459 178,315 +0.02(+0.18%)
Jul 12, 2016 8.474 8.474 8.408 8.444 185,117 -0.01(-0.14%)
Jul 11, 2016 8.432 8.486 8.432 8.456 191,707 -0.01(-0.14%)
Jul 08, 2016 8.456 8.480 8.456 8.468 302,036 +0.01(+0.14%)
Jul 07, 2016 8.474 8.474 8.426 8.456 184,493 -0.02(-0.21%)
Jul 06, 2016 8.354 8.474 8.342 8.474 283,269 +0.13(+1.57%)
Jul 05, 2016 8.342 8.384 8.307 8.342 317,078 +0.00(+0.00%)
Jul 01, 2016 8.342 8.342 8.342 8.342 293,634 +0.01(+0.14%)
Jun 30, 2016 8.342 8.384 8.319 8.331 524,210 +0.00(+0.00%)
Jun 29, 2016 8.277 8.342 8.241 8.331 436,528 +0.07(+0.87%)
Jun 28, 2016 8.271 8.277 8.235 8.259 316,689 +0.02(+0.29%)
Jun 27, 2016 8.265 8.277 8.217 8.235 369,981 -0.04(-0.50%)
Jun 24, 2016 8.223 8.277 8.181 8.277 281,099 +0.05(+0.58%)
Jun 23, 2016 8.205 8.229 8.176 8.229 239,727 +0.04(+0.44%)
Jun 22, 2016 8.211 8.211 8.181 8.193 160,451 -0.02(-0.22%)
Jun 21, 2016 8.193 8.211 8.189 8.211 134,384 +0.04(+0.51%)
Jun 20, 2016 8.223 8.223 8.164 8.170 125,736 -0.05(-0.65%)
Jun 17, 2016 8.229 8.247 8.199 8.223 167,371 +0.00(+0.00%)
Jun 16, 2016 8.229 8.229 8.201 8.223 168,753 -0.01(-0.07%)
Jun 15, 2016 8.211 8.229 8.187 8.229 141,275 +0.02(+0.29%)
Jun 14, 2016 8.229 8.235 8.193 8.205 130,181 +0.01(+0.07%)
Jun 13, 2016 8.223 8.241 8.199 8.199 149,386 -0.03(-0.35%)
Jun 10, 2016 8.223 8.229 8.182 8.229 169,728 +0.01(+0.14%)
Jun 09, 2016 8.199 8.235 8.187 8.217 419,199 +0.03(+0.36%)
Jun 08, 2016 8.163 8.187 8.146 8.187 245,316 +0.02(+0.29%)
Jun 07, 2016 8.134 8.199 8.128 8.163 253,053 +0.00(+0.00%)
Jun 06, 2016 8.163 8.163 8.134 8.163 131,677 +0.04(+0.44%)
Jun 03, 2016 8.098 8.146 8.092 8.128 200,933 +0.05(+0.59%)
Jun 02, 2016 8.068 8.092 8.039 8.080 157,386 +0.01(+0.15%)
Jun 01, 2016 7.956 8.086 7.956 8.068 239,691 +0.09(+1.19%)
May 31, 2016 7.991 7.997 7.956 7.973 231,408 -0.01(-0.07%)
May 27, 2016 7.944 7.979 7.979 7.979 135,520 +0.05(+0.67%)
May 26, 2016 7.991 8.003 7.920 7.926 452,944 -0.08(-0.96%)
May 25, 2016 8.027 8.033 7.997 8.003 236,812 -0.01(-0.07%)
May 24, 2016 8.027 8.027 7.979 8.009 219,424 +0.01(+0.07%)
May 23, 2016 8.033 8.033 7.991 8.003 188,611 -0.01(-0.15%)
May 20, 2016 7.997 8.018 7.987 8.015 158,074 -0.02(-0.22%)
May 19, 2016 8.033 8.033 7.997 8.033 340,076 -0.01(-0.07%)
May 18, 2016 8.074 8.086 7.950 8.039 304,372 -0.02(-0.22%)
May 17, 2016 8.015 8.062 8.009 8.057 297,748 +0.05(+0.59%)
May 16, 2016 7.944 8.057 7.944 8.009 280,231 +0.04(+0.52%)
May 13, 2016 7.920 8.009 7.920 7.968 272,712 +0.05(+0.60%)
May 12, 2016 8.003 8.010 7.920 7.920 262,893 -0.05(-0.59%)
May 11, 2016 7.991 8.002 7.967 7.967 255,855 -0.04(-0.44%)
May 10, 2016 8.008 8.008 7.920 8.002 474,814 +0.02(+0.30%)
May 09, 2016 8.002 8.032 7.979 7.979 224,893 -0.03(-0.37%)
May 06, 2016 7.996 8.026 7.996 8.008 351,141 -0.01(-0.07%)
May 05, 2016 8.032 8.038 7.996 8.014 308,714 +0.01(+0.07%)
May 04, 2016 8.014 8.014 8.002 8.008 271,747 +0.02(+0.30%)
May 03, 2016 7.991 8.008 7.991 7.985 230,032 -0.01(-0.07%)
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.