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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.23%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 18, 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, 2017 9.048 9.048 8.984 9.003 117,537 +0.00(+0.00%)
Nov 29, 2017 9.067 9.067 9.003 9.003 115,556 -0.08(-0.85%)
Nov 28, 2017 9.061 9.087 9.042 9.080 131,652 +0.04(+0.50%)
Nov 27, 2017 9.074 9.074 9.035 9.035 120,181 -0.02(-0.21%)
Nov 24, 2017 9.067 9.093 9.052 9.055 78,443 +0.01(+0.14%)
Nov 22, 2017 9.074 9.074 9.003 9.042 152,740 +0.00(+0.00%)
Nov 21, 2017 9.042 9.048 8.984 9.042 321,205 +0.01(+0.07%)
Nov 20, 2017 9.035 9.048 8.990 9.035 246,100 +0.01(+0.14%)
Nov 17, 2017 9.010 9.029 9.003 9.022 151,852 +0.03(+0.28%)
Nov 16, 2017 9.016 9.016 8.974 8.997 183,307 -0.01(-0.14%)
Nov 15, 2017 9.010 9.010 8.961 9.010 212,417 -0.01(-0.14%)
Nov 14, 2017 8.958 9.029 8.952 9.022 184,381 +0.05(+0.54%)
Nov 13, 2017 9.045 9.045 8.968 8.974 100,222 -0.07(-0.78%)
Nov 10, 2017 9.025 9.077 9.019 9.045 136,626 -0.01(-0.14%)
Nov 09, 2017 9.089 9.089 9.051 9.057 202,751 -0.04(-0.42%)
Nov 08, 2017 9.089 9.115 9.083 9.096 157,713 +0.01(+0.07%)
Nov 07, 2017 9.070 9.089 9.045 9.089 133,661 +0.05(+0.57%)
Nov 06, 2017 9.057 9.077 9.038 9.038 258,638 -0.03(-0.35%)
Nov 03, 2017 9.057 9.070 8.993 9.070 127,025 +0.03(+0.28%)
Nov 02, 2017 9.057 9.057 9.038 9.045 116,779 +0.00(+0.00%)
Nov 01, 2017 9.051 9.051 9.025 9.045 140,623 -0.01(-0.07%)
Oct 31, 2017 9.006 9.051 9.001 9.051 177,066 +0.09(+1.00%)
Oct 30, 2017 8.962 8.997 8.962 8.962 180,043 -0.01(-0.14%)
Oct 27, 2017 8.987 8.987 8.955 8.974 180,329 +0.03(+0.29%)
Oct 26, 2017 9.019 9.019 8.949 8.949 248,080 -0.08(-0.92%)
Oct 25, 2017 9.032 9.048 8.981 9.032 305,546 -0.01(-0.14%)
Oct 24, 2017 9.032 9.051 9.032 9.045 146,479 -0.01(-0.07%)
Oct 23, 2017 9.045 9.051 9.037 9.051 168,621 +0.00(+0.00%)
Oct 20, 2017 9.045 9.057 9.019 9.051 135,509 -0.01(-0.14%)
Oct 19, 2017 9.025 9.064 8.981 9.064 217,513 +0.03(+0.28%)
Oct 18, 2017 9.032 9.041 8.987 9.038 156,457 +0.03(+0.28%)
Oct 17, 2017 8.993 9.019 8.983 9.013 211,098 +0.04(+0.43%)
Oct 16, 2017 9.032 9.057 8.974 8.974 198,213 -0.05(-0.57%)
Oct 13, 2017 9.038 9.051 9.006 9.025 235,804 +0.02(+0.25%)
Oct 12, 2017 9.016 9.016 8.990 9.003 109,832 -0.01(-0.14%)
Oct 11, 2017 9.003 9.022 8.988 9.016 130,476 +0.01(+0.14%)
Oct 10, 2017 8.965 9.009 8.946 9.003 249,519 +0.04(+0.42%)
Oct 09, 2017 8.933 8.978 8.933 8.966 258,752 +0.03(+0.37%)
Oct 06, 2017 8.946 8.971 8.914 8.933 225,917 +0.00(+0.00%)
Oct 05, 2017 9.003 9.009 8.920 8.933 146,532 -0.09(-0.99%)
Oct 04, 2017 8.971 9.022 8.933 9.022 192,500 +0.08(+0.85%)
Oct 03, 2017 8.990 8.997 8.914 8.946 136,472 -0.04(-0.42%)
Oct 02, 2017 8.984 8.997 8.939 8.984 104,727 +0.04(+0.43%)
Sep 29, 2017 8.959 9.003 8.937 8.946 207,479 +0.03(+0.29%)
Sep 28, 2017 8.990 8.997 8.920 8.920 190,301 -0.09(-0.99%)
Sep 27, 2017 8.959 9.022 8.939 9.009 250,941 +0.05(+0.57%)
Sep 26, 2017 8.914 8.978 8.914 8.959 189,273 +0.03(+0.36%)
Sep 25, 2017 8.920 8.933 8.914 8.927 130,910 -0.01(-0.14%)
Sep 22, 2017 8.838 8.939 8.838 8.939 149,085 +0.13(+1.52%)
Sep 21, 2017 8.850 8.908 8.799 8.806 423,173 -0.09(-1.00%)
Sep 20, 2017 8.952 8.966 8.869 8.895 192,023 -0.04(-0.50%)
Sep 19, 2017 8.959 8.997 8.939 8.939 254,759 -0.04(-0.43%)
Sep 18, 2017 8.971 8.984 8.959 8.978 101,354 +0.02(+0.21%)
Sep 15, 2017 8.895 8.978 8.895 8.959 182,904 +0.04(+0.50%)
Sep 14, 2017 8.959 9.003 8.876 8.914 265,530 -0.02(-0.25%)
Sep 13, 2017 8.930 8.955 8.924 8.936 202,001 -0.01(-0.14%)
Sep 12, 2017 8.981 8.987 8.936 8.949 294,635 -0.03(-0.35%)
Sep 11, 2017 9.012 9.012 8.974 8.981 94,552 -0.04(-0.49%)
Sep 08, 2017 8.987 9.025 8.974 9.025 113,781 +0.01(+0.07%)
Sep 07, 2017 9.000 9.019 8.974 9.019 115,969 +0.03(+0.28%)
Sep 06, 2017 8.981 9.006 8.974 8.993 168,075 +0.01(+0.07%)
Sep 05, 2017 9.006 9.025 8.957 8.987 95,233 +0.03(+0.28%)
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.