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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing 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 (%)
Apr 30, 2018 8.543 8.549 8.516 8.543 147,818 +0.02(+0.23%)
Apr 27, 2018 8.483 8.523 8.483 8.523 108,873 +0.04(+0.47%)
Apr 26, 2018 8.476 8.483 8.463 8.483 169,972 +0.03(+0.39%)
Apr 25, 2018 8.503 8.503 8.450 8.450 191,933 -0.06(-0.70%)
Apr 24, 2018 8.509 8.523 8.490 8.509 165,133 +0.01(+0.16%)
Apr 23, 2018 8.490 8.509 8.483 8.496 229,896 +0.01(+0.08%)
Apr 20, 2018 8.549 8.562 8.490 8.490 167,818 -0.07(-0.77%)
Apr 19, 2018 8.622 8.622 8.549 8.556 158,532 -0.07(-0.84%)
Apr 18, 2018 8.629 8.642 8.602 8.629 206,912 +0.03(+0.31%)
Apr 17, 2018 8.622 8.635 8.582 8.602 114,671 +0.00(+0.00%)
Apr 16, 2018 8.629 8.655 8.582 8.602 140,283 -0.01(-0.15%)
Apr 13, 2018 8.622 8.642 8.615 8.615 90,238 +0.00(+0.04%)
Apr 12, 2018 8.606 8.632 8.592 8.612 139,821 -0.02(-0.23%)
Apr 11, 2018 8.619 8.645 8.612 8.632 183,567 +0.01(+0.08%)
Apr 10, 2018 8.606 8.639 8.592 8.625 251,598 +0.02(+0.23%)
Apr 09, 2018 8.592 8.619 8.592 8.606 146,624 +0.01(+0.15%)
Apr 06, 2018 8.592 8.606 8.573 8.592 113,340 -0.02(-0.23%)
Apr 05, 2018 8.632 8.632 8.592 8.612 119,513 -0.03(-0.38%)
Apr 04, 2018 8.639 8.658 8.612 8.645 83,603 +0.01(+0.08%)
Apr 03, 2018 8.645 8.652 8.612 8.639 92,752 +0.01(+0.15%)
Apr 02, 2018 8.639 8.652 8.619 8.625 111,844 -0.01(-0.15%)
Mar 29, 2018 8.639 8.639 8.639 0 +0.05(+0.54%)
Mar 28, 2018 8.533 8.592 8.520 8.592 163,070 +0.09(+1.09%)
Mar 27, 2018 8.520 8.538 8.493 8.500 230,782 -0.01(-0.15%)
Mar 26, 2018 8.546 8.566 8.487 8.513 260,272 -0.06(-0.69%)
Mar 23, 2018 8.573 8.586 8.546 8.573 141,151 +0.01(+0.08%)
Mar 22, 2018 8.579 8.606 8.546 8.566 140,607 +0.00(+0.00%)
Mar 21, 2018 8.599 8.612 8.546 8.566 174,982 -0.07(-0.76%)
Mar 20, 2018 8.658 8.662 8.606 8.632 131,757 -0.01(-0.08%)
Mar 19, 2018 8.625 8.658 8.621 8.639 121,539 +0.00(+0.00%)
Mar 16, 2018 8.691 8.718 8.639 8.639 168,978 -0.08(-0.92%)
Mar 15, 2018 8.652 8.731 8.642 8.719 176,010 +0.07(+0.77%)
Mar 14, 2018 8.678 8.678 8.639 8.652 80,804 +0.02(+0.19%)
Mar 13, 2018 8.609 8.662 8.609 8.635 136,640 +0.01(+0.08%)
Mar 12, 2018 8.622 8.655 8.585 8.629 145,200 +0.01(+0.08%)
Mar 09, 2018 8.616 8.635 8.572 8.622 186,907 +0.05(+0.54%)
Mar 08, 2018 8.524 8.576 8.524 8.576 159,148 +0.05(+0.62%)
Mar 07, 2018 8.524 162,799 +0.00(+0.00%)
Mar 06, 2018 8.550 8.583 8.511 8.524 195,013 -0.01(-0.15%)
Mar 05, 2018 8.589 8.599 8.530 8.537 125,812 -0.03(-0.38%)
Mar 02, 2018 8.576 8.681 8.570 8.570 128,833 -0.05(-0.61%)
Mar 01, 2018 8.635 8.681 8.616 8.622 138,641 -0.05(-0.53%)
Feb 28, 2018 8.583 8.681 8.583 8.668 238,291 +0.09(+1.07%)
Feb 27, 2018 8.602 8.622 8.566 8.576 157,502 -0.03(-0.31%)
Feb 26, 2018 8.570 8.648 8.570 8.602 240,754 +0.05(+0.61%)
Feb 23, 2018 8.557 8.589 8.550 8.550 238,389 -0.01(-0.08%)
Feb 22, 2018 8.537 8.563 8.537 8.557 117,698 +0.02(+0.23%)
Feb 21, 2018 8.543 8.583 8.537 8.537 215,357 -0.02(-0.23%)
Feb 20, 2018 8.596 8.596 8.530 8.557 116,290 -0.03(-0.31%)
Feb 16, 2018 8.583 8.583 8.583 0 +0.06(+0.69%)
Feb 15, 2018 8.484 8.530 8.484 8.524 195,443 +0.03(+0.31%)
Feb 14, 2018 8.530 8.557 8.497 8.497 235,348 -0.02(-0.27%)
Feb 13, 2018 8.501 8.560 8.488 8.520 316,711 +0.01(+0.08%)
Feb 12, 2018 8.560 8.592 8.515 8.514 249,833 -0.04(-0.46%)
Feb 09, 2018 8.644 8.644 8.547 8.553 188,756 -0.07(-0.83%)
Feb 08, 2018 8.664 8.671 8.612 8.625 148,139 -0.04(-0.45%)
Feb 07, 2018 8.644 8.723 8.644 8.664 184,989 +0.02(+0.23%)
Feb 06, 2018 8.566 8.671 8.527 8.644 304,129 +0.09(+1.09%)
Feb 05, 2018 8.775 8.775 8.560 8.551 350,687 -0.21(-2.41%)
Feb 02, 2018 8.827 8.840 8.762 8.762 207,302 -0.07(-0.81%)
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.