Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.01 (+0.10%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 11, 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 31, 2015 7.140 7.173 7.134 7.157 146,989 +0.03(+0.47%)
Jul 30, 2015 7.072 7.123 7.072 7.123 137,189 +0.02(+0.24%)
Jul 29, 2015 7.067 7.106 7.061 7.106 110,348 +0.02(+0.32%)
Jul 28, 2015 7.095 7.106 7.061 7.084 189,330 +0.01(+0.08%)
Jul 27, 2015 7.078 7.095 7.044 7.078 170,041 +0.01(+0.16%)
Jul 24, 2015 7.173 7.202 7.067 7.067 163,472 -0.12(-1.64%)
Jul 23, 2015 7.123 7.185 7.117 7.185 101,533 +0.06(+0.87%)
Jul 22, 2015 7.151 7.157 7.095 7.123 227,259 -0.01(-0.16%)
Jul 21, 2015 7.140 7.157 7.117 7.134 147,905 -0.04(-0.55%)
Jul 20, 2015 7.230 7.235 7.168 7.173 77,986 -0.07(-0.93%)
Jul 17, 2015 7.185 7.241 7.185 7.241 156,850 +0.06(+0.78%)
Jul 16, 2015 7.230 7.251 7.168 7.185 411,819 -0.02(-0.31%)
Jul 15, 2015 7.185 7.207 7.173 7.207 157,362 +0.02(+0.31%)
Jul 14, 2015 7.173 7.195 7.173 7.185 219,034 +0.01(+0.16%)
Jul 13, 2015 7.151 7.173 7.151 7.173 158,213 -0.02(-0.35%)
Jul 10, 2015 7.120 7.198 7.115 7.198 165,026 +0.04(+0.62%)
Jul 09, 2015 7.154 7.159 7.137 7.154 184,717 -0.02(-0.31%)
Jul 08, 2015 7.143 7.176 7.131 7.176 254,118 +0.02(+0.23%)
Jul 07, 2015 7.131 7.175 7.131 7.159 124,307 +0.03(+0.47%)
Jul 06, 2015 7.109 7.126 7.104 7.126 115,816 +0.02(+0.31%)
Jul 02, 2015 7.070 7.104 7.104 7.104 182,789 +0.02(+0.32%)
Jul 01, 2015 7.042 7.081 7.031 7.081 183,190 +0.01(+0.16%)
Jun 30, 2015 6.998 7.076 6.981 7.070 249,831 +0.08(+1.20%)
Jun 29, 2015 7.003 7.003 6.986 6.986 227,581 -0.01(-0.16%)
Jun 26, 2015 7.020 7.031 6.997 6.998 238,285 -0.02(-0.32%)
Jun 25, 2015 7.037 7.048 7.014 7.020 274,017 +0.00(+0.00%)
Jun 24, 2015 7.092 7.098 7.009 7.020 338,391 -0.06(-0.79%)
Jun 23, 2015 7.104 7.126 7.076 7.076 258,265 -0.03(-0.39%)
Jun 22, 2015 7.148 7.159 7.087 7.104 237,911 -0.07(-0.93%)
Jun 19, 2015 7.171 7.171 7.131 7.171 105,930 +0.03(+0.39%)
Jun 18, 2015 7.182 7.182 7.143 7.143 152,629 -0.05(-0.70%)
Jun 17, 2015 7.193 7.200 7.176 7.193 132,052 -0.01(-0.15%)
Jun 16, 2015 7.182 7.210 7.182 7.204 91,530 +0.03(+0.39%)
Jun 15, 2015 7.165 7.176 7.159 7.176 119,047 +0.02(+0.23%)
Jun 12, 2015 7.159 7.171 7.159 7.159 121,666 +0.00(+0.00%)
Jun 11, 2015 7.165 7.171 7.143 7.159 287,208 -0.00(-0.04%)
Jun 10, 2015 7.162 7.179 7.145 7.162 124,123 -0.01(-0.15%)
Jun 09, 2015 7.206 7.212 7.167 7.173 205,567 -0.04(-0.54%)
Jun 08, 2015 7.228 7.240 7.190 7.212 277,700 -0.03(-0.38%)
Jun 05, 2015 7.273 7.295 7.230 7.240 376,819 -0.06(-0.84%)
Jun 04, 2015 7.323 7.362 7.295 7.301 223,811 +0.02(+0.23%)
Jun 03, 2015 7.373 7.378 7.284 7.284 112,910 -0.09(-1.28%)
Jun 02, 2015 7.378 7.406 7.367 7.378 157,795 -0.01(-0.08%)
Jun 01, 2015 7.384 7.395 7.378 7.384 157,833 -0.01(-0.15%)
May 29, 2015 7.406 7.406 7.378 7.395 129,040 +0.02(+0.24%)
May 28, 2015 7.356 7.389 7.351 7.377 189,045 +0.00(+0.06%)
May 27, 2015 7.306 7.373 7.306 7.373 182,249 +0.06(+0.83%)
May 26, 2015 7.323 7.332 7.273 7.312 457,824 -0.03(-0.45%)
May 22, 2015 7.351 7.345 7.345 7.345 186,748 +0.00(+0.00%)
May 21, 2015 7.317 7.362 7.301 7.345 219,961 +0.04(+0.61%)
May 20, 2015 7.373 7.384 7.301 7.301 203,008 -0.06(-0.83%)
May 19, 2015 7.362 7.378 7.362 7.362 130,363 -0.01(-0.15%)
May 18, 2015 7.384 7.389 7.367 7.373 196,641 -0.02(-0.24%)
May 15, 2015 7.395 7.417 7.373 7.390 416,150 +0.00(+0.01%)
May 14, 2015 7.384 7.428 7.384 7.389 174,269 -0.02(-0.30%)
May 13, 2015 7.412 7.445 7.412 7.412 234,625 -0.00(-0.03%)
May 12, 2015 7.425 7.431 7.403 7.414 229,659 -0.02(-0.25%)
May 11, 2015 7.420 7.442 7.420 7.433 129,327 -0.01(-0.12%)
May 08, 2015 7.491 7.502 7.436 7.442 238,534 -0.02(-0.30%)
May 07, 2015 7.497 7.508 7.458 7.464 284,854 -0.04(-0.51%)
May 06, 2015 7.508 7.524 7.469 7.502 300,303 -0.02(-0.22%)
May 05, 2015 7.513 7.557 7.502 7.519 163,954 -0.02(-0.29%)
May 04, 2015 7.591 7.596 7.541 7.541 154,847 -0.07(-0.87%)
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.