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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2017 8.733 8.733 8.683 8.708 150,460 +0.02(+0.22%)
Jun 29, 2017 8.746 8.746 8.646 8.690 111,251 -0.04(-0.50%)
Jun 28, 2017 8.721 8.771 8.664 8.733 212,425 +0.03(+0.29%)
Jun 27, 2017 8.696 8.721 8.677 8.708 193,965 +0.02(+0.22%)
Jun 26, 2017 8.715 8.733 8.683 8.690 153,382 -0.02(-0.22%)
Jun 23, 2017 8.614 8.708 8.614 8.708 141,492 +0.11(+1.24%)
Jun 22, 2017 8.646 8.674 8.602 8.602 102,303 -0.05(-0.58%)
Jun 21, 2017 8.639 8.671 8.608 8.652 147,306 +0.01(+0.15%)
Jun 20, 2017 8.595 8.639 8.577 8.639 194,999 +0.03(+0.36%)
Jun 19, 2017 8.646 8.658 8.583 8.608 233,249 -0.02(-0.22%)
Jun 16, 2017 8.621 8.645 8.621 8.627 110,416 +0.01(+0.07%)
Jun 15, 2017 8.652 8.658 8.602 8.621 141,724 -0.04(-0.51%)
Jun 14, 2017 8.608 8.671 8.608 8.664 96,020 +0.08(+0.88%)
Jun 13, 2017 8.602 8.646 8.583 8.589 107,334 -0.03(-0.40%)
Jun 12, 2017 8.605 8.642 8.580 8.624 152,405 +0.02(+0.22%)
Jun 09, 2017 8.674 8.686 8.567 8.605 180,735 -0.06(-0.65%)
Jun 08, 2017 8.649 8.695 8.630 8.661 157,634 +0.02(+0.22%)
Jun 07, 2017 8.642 8.680 8.617 8.642 141,088 -0.02(-0.22%)
Jun 06, 2017 8.617 8.667 8.617 8.661 111,893 +0.04(+0.51%)
Jun 05, 2017 8.592 8.649 8.561 8.617 284,032 +0.02(+0.22%)
Jun 02, 2017 8.636 8.711 8.592 8.599 98,936 -0.02(-0.29%)
Jun 01, 2017 8.561 8.624 8.561 8.624 153,989 +0.01(+0.15%)
May 31, 2017 8.655 8.661 8.574 8.611 191,089 -0.02(-0.29%)
May 30, 2017 8.624 8.649 8.586 8.636 98,242 +0.01(+0.14%)
May 26, 2017 8.567 8.624 8.567 8.624 82,102 +0.06(+0.66%)
May 25, 2017 8.586 8.605 8.567 8.567 95,999 -0.01(-0.15%)
May 24, 2017 8.605 8.611 8.567 8.580 87,981 +0.01(+0.15%)
May 23, 2017 8.605 8.624 8.561 8.567 126,823 -0.02(-0.22%)
May 22, 2017 8.561 8.605 8.561 8.586 92,192 +0.00(+0.00%)
May 19, 2017 8.555 8.586 8.539 8.586 101,159 +0.00(+0.00%)
May 18, 2017 8.530 8.599 8.519 8.586 122,457 +0.08(+0.95%)
May 17, 2017 8.493 8.543 8.493 8.505 208,734 +0.00(+0.00%)
May 16, 2017 8.543 8.543 8.499 8.505 186,697 -0.03(-0.30%)
May 15, 2017 8.505 8.536 8.505 8.530 113,797 +0.01(+0.08%)
May 12, 2017 8.486 8.536 8.486 8.524 85,478 +0.02(+0.29%)
May 11, 2017 8.518 8.518 8.480 8.499 89,833 -0.00(-0.04%)
May 10, 2017 8.533 8.533 8.471 8.502 145,214 -0.01(-0.07%)
May 09, 2017 8.533 8.533 8.483 8.508 104,329 +0.00(+0.00%)
May 08, 2017 8.508 8.508 8.489 8.508 133,822 +0.01(+0.15%)
May 05, 2017 8.496 8.508 8.483 8.496 90,608 -0.01(-0.07%)
May 04, 2017 8.483 8.514 8.465 8.502 135,248 +0.01(+0.07%)
May 03, 2017 8.483 8.508 8.477 8.496 157,390 +0.01(+0.15%)
May 02, 2017 8.477 8.514 8.477 8.483 123,171 -0.01(-0.15%)
May 01, 2017 8.458 8.508 8.458 8.496 132,532 -0.01(-0.15%)
Apr 28, 2017 8.440 8.508 8.434 8.508 186,655 +0.09(+1.03%)
Apr 27, 2017 8.508 8.514 8.390 8.421 251,758 -0.07(-0.81%)
Apr 26, 2017 8.465 8.508 8.465 8.489 177,318 +0.01(+0.15%)
Apr 25, 2017 8.502 8.552 8.477 8.477 279,161 -0.03(-0.37%)
Apr 24, 2017 8.465 8.508 8.458 8.508 144,738 +0.03(+0.37%)
Apr 21, 2017 8.465 8.483 8.458 8.477 80,365 -0.01(-0.07%)
Apr 20, 2017 8.477 8.483 8.459 8.483 89,453 +0.01(+0.15%)
Apr 19, 2017 8.539 8.539 8.452 8.471 134,894 -0.07(-0.87%)
Apr 18, 2017 8.434 8.545 8.421 8.545 285,644 +0.14(+1.70%)
Apr 17, 2017 8.465 8.494 8.402 8.402 143,118 -0.07(-0.81%)
Apr 13, 2017 8.440 8.471 8.427 8.471 173,999 +0.04(+0.52%)
Apr 12, 2017 8.415 8.471 8.415 8.427 114,086 +0.01(+0.07%)
Apr 11, 2017 8.452 8.483 8.396 8.421 113,318 -0.01(-0.11%)
Apr 10, 2017 8.412 8.430 8.400 8.430 142,546 +0.02(+0.22%)
Apr 07, 2017 8.400 8.414 8.381 8.412 154,701 +0.02(+0.22%)
Apr 06, 2017 8.344 8.400 8.338 8.393 128,697 +0.04(+0.44%)
Apr 05, 2017 8.276 8.356 8.257 8.356 165,326 +0.09(+1.12%)
Apr 04, 2017 8.263 8.288 8.233 8.263 149,839 +0.00(+0.00%)
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.