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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.601 8.608 8.574 8.601 146,815 +0.02(+0.23%)
Apr 27, 2018 8.541 8.581 8.541 8.581 108,134 +0.04(+0.47%)
Apr 26, 2018 8.534 8.541 8.521 8.541 168,818 +0.03(+0.39%)
Apr 25, 2018 8.561 8.561 8.508 8.508 190,630 -0.06(-0.70%)
Apr 24, 2018 8.568 8.581 8.548 8.568 164,012 +0.01(+0.16%)
Apr 23, 2018 8.548 8.568 8.541 8.554 228,335 +0.01(+0.08%)
Apr 20, 2018 8.608 8.621 8.548 8.548 166,678 -0.07(-0.77%)
Apr 19, 2018 8.681 8.681 8.608 8.614 157,455 -0.07(-0.84%)
Apr 18, 2018 8.688 8.701 8.661 8.688 205,507 +0.03(+0.31%)
Apr 17, 2018 8.681 8.694 8.641 8.661 113,892 +0.00(+0.00%)
Apr 16, 2018 8.688 8.714 8.641 8.661 139,331 -0.01(-0.15%)
Apr 13, 2018 8.681 8.701 8.674 8.674 89,626 +0.00(+0.04%)
Apr 12, 2018 8.664 8.691 8.651 8.671 138,872 -0.02(-0.23%)
Apr 11, 2018 8.678 8.704 8.671 8.691 182,321 +0.01(+0.08%)
Apr 10, 2018 8.664 8.698 8.651 8.684 249,890 +0.02(+0.23%)
Apr 09, 2018 8.651 8.678 8.651 8.664 145,629 +0.01(+0.15%)
Apr 06, 2018 8.651 8.664 8.631 8.651 112,570 -0.02(-0.23%)
Apr 05, 2018 8.691 8.691 8.651 8.671 118,702 -0.03(-0.38%)
Apr 04, 2018 8.698 8.718 8.671 8.704 83,036 +0.01(+0.08%)
Apr 03, 2018 8.704 8.711 8.671 8.698 92,122 +0.01(+0.15%)
Apr 02, 2018 8.698 8.711 8.678 8.684 111,085 -0.01(-0.15%)
Mar 29, 2018 8.698 8.698 8.698 0 +0.05(+0.54%)
Mar 28, 2018 8.591 8.651 8.578 8.651 161,963 +0.09(+1.09%)
Mar 27, 2018 8.578 8.596 8.552 8.558 229,215 -0.01(-0.15%)
Mar 26, 2018 8.605 8.625 8.545 8.571 258,505 -0.06(-0.69%)
Mar 23, 2018 8.631 8.644 8.605 8.631 140,193 +0.01(+0.08%)
Mar 22, 2018 8.638 8.664 8.605 8.625 139,652 +0.00(+0.00%)
Mar 21, 2018 8.658 8.671 8.605 8.625 173,794 -0.07(-0.76%)
Mar 20, 2018 8.718 8.721 8.664 8.691 130,863 -0.01(-0.08%)
Mar 19, 2018 8.684 8.718 8.680 8.698 120,714 +0.00(+0.00%)
Mar 16, 2018 8.751 8.777 8.698 8.698 167,831 -0.08(-0.92%)
Mar 15, 2018 8.711 8.791 8.701 8.778 174,815 +0.07(+0.77%)
Mar 14, 2018 8.737 8.737 8.698 8.711 80,255 +0.02(+0.19%)
Mar 13, 2018 8.668 8.721 8.668 8.694 135,712 +0.01(+0.08%)
Mar 12, 2018 8.681 8.714 8.644 8.688 144,214 +0.01(+0.08%)
Mar 09, 2018 8.674 8.694 8.631 8.681 185,638 +0.05(+0.54%)
Mar 08, 2018 8.582 8.635 8.582 8.635 158,067 +0.05(+0.62%)
Mar 07, 2018 8.582 161,694 +0.00(+0.00%)
Mar 06, 2018 8.608 8.641 8.569 8.582 193,689 -0.01(-0.15%)
Mar 05, 2018 8.648 8.658 8.589 8.595 124,958 -0.03(-0.38%)
Mar 02, 2018 8.635 8.741 8.628 8.628 127,958 -0.05(-0.61%)
Mar 01, 2018 8.694 8.741 8.674 8.681 137,700 -0.05(-0.53%)
Feb 28, 2018 8.641 8.741 8.641 8.727 236,674 +0.09(+1.07%)
Feb 27, 2018 8.661 8.681 8.624 8.635 156,433 -0.03(-0.31%)
Feb 26, 2018 8.628 8.707 8.628 8.661 239,120 +0.05(+0.61%)
Feb 23, 2018 8.615 8.648 8.608 8.608 236,770 -0.01(-0.08%)
Feb 22, 2018 8.595 8.622 8.595 8.615 116,899 +0.02(+0.23%)
Feb 21, 2018 8.602 8.641 8.595 8.595 213,895 -0.02(-0.23%)
Feb 20, 2018 8.655 8.655 8.589 8.615 115,501 -0.03(-0.31%)
Feb 16, 2018 8.641 8.641 8.641 0 +0.06(+0.69%)
Feb 15, 2018 8.542 8.589 8.542 8.582 194,116 +0.03(+0.31%)
Feb 14, 2018 8.589 8.615 8.556 8.556 233,751 -0.02(-0.27%)
Feb 13, 2018 8.559 8.618 8.546 8.579 314,561 +0.01(+0.08%)
Feb 12, 2018 8.618 8.651 8.573 8.572 248,137 -0.04(-0.46%)
Feb 09, 2018 8.704 8.704 8.605 8.612 187,474 -0.07(-0.83%)
Feb 08, 2018 8.723 8.730 8.671 8.684 147,133 -0.04(-0.45%)
Feb 07, 2018 8.704 8.782 8.704 8.723 183,733 +0.02(+0.23%)
Feb 06, 2018 8.625 8.730 8.585 8.704 302,064 +0.09(+1.09%)
Feb 05, 2018 8.835 8.835 8.618 8.610 348,306 -0.21(-2.41%)
Feb 02, 2018 8.888 8.901 8.822 8.822 205,895 -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.