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 (%)
Nov 30, 2018 8.310 8.358 8.303 8.310 196,571 +0.00(+0.00%)
Nov 29, 2018 8.331 8.351 8.296 8.310 220,002 -0.02(-0.25%)
Nov 28, 2018 8.310 8.344 8.310 8.331 168,828 +0.02(+0.25%)
Nov 27, 2018 8.310 8.331 8.296 8.310 232,757 -0.02(-0.25%)
Nov 26, 2018 8.344 8.356 8.310 8.331 353,144 -0.05(-0.66%)
Nov 23, 2018 8.310 8.386 8.310 8.386 66,106 +0.08(+0.99%)
Nov 21, 2018 8.303 8.303 8.303 0 -0.01(-0.17%)
Nov 20, 2018 8.317 8.337 8.310 8.317 213,949 -0.01(-0.16%)
Nov 19, 2018 8.296 8.351 8.296 8.331 211,482 +0.00(+0.00%)
Nov 16, 2018 8.324 8.344 8.324 8.331 142,113 -0.02(-0.25%)
Nov 15, 2018 8.358 8.379 8.344 8.351 197,465 -0.01(-0.08%)
Nov 14, 2018 8.392 8.406 8.344 8.358 179,566 +0.00(+0.04%)
Nov 13, 2018 8.368 8.375 8.348 8.355 170,592 -0.01(-0.08%)
Nov 12, 2018 8.355 8.375 8.348 8.361 152,770 +0.02(+0.25%)
Nov 09, 2018 8.355 8.361 8.334 8.341 137,310 -0.01(-0.08%)
Nov 08, 2018 8.368 8.375 8.341 8.348 156,422 +0.01(+0.16%)
Nov 07, 2018 8.396 8.421 8.334 8.334 182,629 -0.05(-0.57%)
Nov 06, 2018 8.375 8.416 8.368 8.382 154,545 +0.01(+0.08%)
Nov 05, 2018 8.396 8.437 8.375 8.375 175,235 -0.01(-0.16%)
Nov 02, 2018 8.416 8.457 8.382 8.389 96,029 -0.03(-0.32%)
Nov 01, 2018 8.450 8.457 8.396 8.416 126,495 -0.01(-0.16%)
Oct 31, 2018 8.437 8.450 8.416 8.430 184,354 +0.01(+0.08%)
Oct 30, 2018 8.396 8.457 8.396 8.423 123,933 +0.03(+0.41%)
Oct 29, 2018 8.409 8.423 8.375 8.389 218,264 -0.01(-0.08%)
Oct 26, 2018 8.450 8.450 8.382 8.396 178,883 -0.03(-0.41%)
Oct 25, 2018 8.443 8.464 8.423 8.430 126,871 -0.01(-0.08%)
Oct 24, 2018 8.437 8.464 8.437 8.437 107,041 -0.01(-0.16%)
Oct 23, 2018 8.443 8.471 8.416 8.450 184,285 +0.01(+0.08%)
Oct 22, 2018 8.532 8.563 8.443 8.443 111,319 -0.10(-1.20%)
Oct 19, 2018 8.587 8.607 8.546 8.546 109,789 -0.04(-0.48%)
Oct 18, 2018 8.560 8.621 8.553 8.587 122,229 +0.03(+0.40%)
Oct 17, 2018 8.594 8.635 8.553 8.553 79,102 -0.06(-0.71%)
Oct 16, 2018 8.505 8.621 8.505 8.614 91,924 +0.13(+1.53%)
Oct 15, 2018 8.443 8.505 8.443 8.484 124,265 +0.03(+0.32%)
Oct 12, 2018 8.464 8.491 8.423 8.457 153,412 +0.04(+0.45%)
Oct 11, 2018 8.426 8.542 8.406 8.420 252,708 +0.01(+0.16%)
Oct 10, 2018 8.413 8.426 8.379 8.406 231,656 -0.01(-0.08%)
Oct 09, 2018 8.460 8.460 8.399 8.413 149,058 -0.01(-0.08%)
Oct 08, 2018 8.562 8.589 8.420 8.420 176,673 -0.16(-1.90%)
Oct 05, 2018 8.562 8.623 8.555 8.583 76,522 +0.02(+0.24%)
Oct 04, 2018 8.678 8.691 8.562 8.562 164,390 -0.13(-1.49%)
Oct 03, 2018 8.800 8.827 8.671 8.691 195,482 -0.12(-1.31%)
Oct 02, 2018 8.705 8.807 8.705 8.807 111,253 +0.07(+0.86%)
Oct 01, 2018 8.671 8.752 8.671 8.732 138,353 +0.05(+0.55%)
Sep 28, 2018 8.712 8.746 8.678 8.685 119,786 +0.00(+0.00%)
Sep 27, 2018 8.712 8.746 8.671 8.685 95,619 -0.01(-0.16%)
Sep 26, 2018 8.732 8.752 8.671 8.698 184,381 -0.03(-0.31%)
Sep 25, 2018 8.725 8.746 8.725 8.725 129,103 +0.00(+0.00%)
Sep 24, 2018 8.698 8.732 8.695 8.725 203,743 +0.02(+0.23%)
Sep 21, 2018 8.746 8.766 8.705 8.705 161,726 +0.00(+0.00%)
Sep 20, 2018 8.589 8.766 8.562 8.705 359,740 +0.11(+1.26%)
Sep 19, 2018 8.617 8.644 8.583 8.596 224,612 -0.02(-0.24%)
Sep 18, 2018 8.671 8.671 8.610 8.617 204,489 -0.05(-0.55%)
Sep 17, 2018 8.698 8.698 8.657 8.664 131,709 -0.05(-0.62%)
Sep 14, 2018 8.691 8.725 8.691 8.719 142,007 +0.03(+0.31%)
Sep 13, 2018 8.698 8.705 8.678 8.691 130,401 +0.04(+0.43%)
Sep 12, 2018 8.647 8.674 8.647 8.654 156,131 -0.01(-0.08%)
Sep 11, 2018 8.620 8.661 8.607 8.661 115,484 +0.03(+0.39%)
Sep 10, 2018 8.613 8.640 8.593 8.627 131,954 +0.03(+0.31%)
Sep 07, 2018 8.647 8.661 8.593 8.600 128,089 -0.03(-0.39%)
Sep 06, 2018 8.640 8.674 8.620 8.634 136,230 -0.01(-0.16%)
Sep 05, 2018 8.701 8.701 8.647 8.647 107,935 -0.03(-0.31%)
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.