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: 4:10 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 (%)
Sep 29, 2017 8.962 9.006 8.940 8.949 207,409 +0.03(+0.29%)
Sep 28, 2017 8.993 9.000 8.923 8.923 190,236 -0.09(-0.99%)
Sep 27, 2017 8.962 9.025 8.942 9.012 250,856 +0.05(+0.57%)
Sep 26, 2017 8.917 8.981 8.917 8.962 189,209 +0.03(+0.36%)
Sep 25, 2017 8.923 8.936 8.917 8.930 130,866 -0.01(-0.14%)
Sep 22, 2017 8.841 8.942 8.841 8.942 149,034 +0.13(+1.52%)
Sep 21, 2017 8.853 8.911 8.802 8.809 423,029 -0.09(-1.00%)
Sep 20, 2017 8.955 8.969 8.872 8.898 191,958 -0.04(-0.50%)
Sep 19, 2017 8.962 9.000 8.942 8.942 254,672 -0.04(-0.43%)
Sep 18, 2017 8.974 8.987 8.962 8.981 101,320 +0.02(+0.21%)
Sep 15, 2017 8.898 8.981 8.898 8.962 182,842 +0.04(+0.50%)
Sep 14, 2017 8.962 9.006 8.879 8.917 265,440 -0.02(-0.25%)
Sep 13, 2017 8.933 8.958 8.927 8.939 201,932 -0.01(-0.14%)
Sep 12, 2017 8.984 8.990 8.939 8.952 294,535 -0.03(-0.35%)
Sep 11, 2017 9.015 9.015 8.977 8.984 94,520 -0.04(-0.49%)
Sep 08, 2017 8.990 9.028 8.977 9.028 113,742 +0.01(+0.07%)
Sep 07, 2017 9.003 9.022 8.977 9.022 115,930 +0.03(+0.28%)
Sep 06, 2017 8.984 9.009 8.977 8.996 168,018 +0.01(+0.07%)
Sep 05, 2017 9.009 9.028 8.960 8.990 95,201 +0.03(+0.28%)
Sep 01, 2017 8.920 8.984 8.920 8.965 75,467 +0.03(+0.35%)
Aug 31, 2017 8.984 8.984 8.927 8.933 147,423 +0.02(+0.21%)
Aug 30, 2017 8.984 8.984 8.914 8.914 137,135 -0.06(-0.71%)
Aug 29, 2017 8.958 8.977 8.958 8.977 111,012 +0.02(+0.21%)
Aug 28, 2017 8.863 8.971 8.863 8.958 113,903 +0.10(+1.14%)
Aug 25, 2017 8.914 8.933 8.844 8.857 297,350 -0.08(-0.92%)
Aug 24, 2017 8.908 8.965 8.908 8.939 136,767 +0.02(+0.21%)
Aug 23, 2017 8.914 8.946 8.857 8.920 172,154 -0.01(-0.14%)
Aug 22, 2017 8.889 8.935 8.870 8.933 169,988 +0.02(+0.21%)
Aug 21, 2017 8.895 8.914 8.882 8.914 118,389 +0.03(+0.29%)
Aug 18, 2017 8.870 8.889 8.851 8.889 127,759 +0.02(+0.21%)
Aug 17, 2017 8.882 8.901 8.852 8.870 102,835 +0.00(+0.00%)
Aug 16, 2017 8.870 8.870 8.813 8.870 147,518 +0.01(+0.14%)
Aug 15, 2017 8.889 8.889 8.851 8.857 101,276 -0.03(-0.36%)
Aug 14, 2017 8.857 8.895 8.857 8.889 97,152 +0.08(+0.94%)
Aug 11, 2017 8.737 8.876 8.667 8.806 245,539 -0.03(-0.39%)
Aug 10, 2017 8.835 8.885 8.797 8.841 169,814 +0.00(+0.00%)
Aug 09, 2017 8.866 8.891 8.835 8.841 132,007 -0.04(-0.43%)
Aug 08, 2017 8.904 8.914 8.879 8.879 101,618 -0.02(-0.21%)
Aug 07, 2017 8.923 8.923 8.898 8.898 123,278 -0.03(-0.35%)
Aug 04, 2017 8.910 8.929 8.885 8.929 104,348 +0.02(+0.21%)
Aug 03, 2017 8.892 8.910 8.885 8.910 98,930 +0.02(+0.21%)
Aug 02, 2017 8.873 8.892 8.857 8.892 121,716 +0.04(+0.50%)
Aug 01, 2017 8.816 8.847 8.810 8.847 168,468 +0.04(+0.43%)
Jul 31, 2017 8.778 8.828 8.778 8.810 173,745 +0.01(+0.14%)
Jul 28, 2017 8.784 8.822 8.759 8.797 257,549 +0.06(+0.65%)
Jul 27, 2017 8.728 8.784 8.728 8.740 137,953 +0.01(+0.07%)
Jul 26, 2017 8.728 8.765 8.683 8.734 175,932 +0.03(+0.36%)
Jul 25, 2017 8.728 8.734 8.690 8.702 147,481 -0.04(-0.50%)
Jul 24, 2017 8.753 8.753 8.729 8.746 124,245 +0.00(+0.00%)
Jul 21, 2017 8.721 8.746 8.702 8.746 115,885 +0.05(+0.58%)
Jul 20, 2017 8.721 8.728 8.683 8.696 148,866 +0.00(+0.00%)
Jul 19, 2017 8.652 8.715 8.652 8.696 260,130 +0.04(+0.51%)
Jul 18, 2017 8.665 8.665 8.646 8.652 190,924 +0.02(+0.22%)
Jul 17, 2017 8.665 8.665 8.632 8.633 180,875 +0.00(+0.00%)
Jul 14, 2017 8.608 8.665 8.601 8.633 148,008 +0.05(+0.59%)
Jul 13, 2017 8.639 8.652 8.576 8.583 197,169 -0.08(-0.95%)
Jul 12, 2017 8.652 8.677 8.639 8.665 199,424 +0.05(+0.62%)
Jul 11, 2017 8.699 8.699 8.567 8.611 167,251 -0.03(-0.29%)
Jul 10, 2017 8.661 8.674 8.630 8.636 163,441 -0.01(-0.15%)
Jul 07, 2017 8.680 8.684 8.649 8.649 120,044 -0.03(-0.29%)
Jul 06, 2017 8.674 8.699 8.655 8.674 140,910 -0.03(-0.36%)
Jul 05, 2017 8.743 8.743 8.649 8.705 128,941 -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.