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 (%)
May 31, 2019 9.652 9.694 9.631 9.680 139,241 +0.06(+0.66%)
May 30, 2019 9.623 9.623 9.595 9.616 122,026 +0.01(+0.07%)
May 29, 2019 9.638 9.652 9.602 9.609 173,948 -0.01(-0.07%)
May 28, 2019 9.595 9.623 9.581 9.616 136,392 +0.02(+0.22%)
May 24, 2019 9.602 9.623 9.588 9.595 166,919 +0.01(+0.15%)
May 23, 2019 9.531 9.581 9.517 9.581 87,881 +0.06(+0.67%)
May 22, 2019 9.524 9.546 9.517 9.517 109,646 -0.01(-0.15%)
May 21, 2019 9.510 9.553 9.510 9.531 96,491 +0.01(+0.15%)
May 20, 2019 9.524 9.531 9.489 9.517 125,466 +0.00(+0.00%)
May 17, 2019 9.553 9.560 9.510 9.517 89,673 -0.03(-0.30%)
May 16, 2019 9.553 9.588 9.538 9.546 107,289 -0.01(-0.07%)
May 15, 2019 9.546 9.560 9.531 9.553 78,044 +0.01(+0.15%)
May 14, 2019 9.517 9.553 9.500 9.538 166,001 +0.04(+0.41%)
May 13, 2019 9.457 9.507 9.429 9.499 157,979 +0.04(+0.45%)
May 10, 2019 9.471 9.471 9.422 9.457 224,915 -0.01(-0.07%)
May 09, 2019 9.471 9.478 9.408 9.464 149,208 +0.01(+0.07%)
May 08, 2019 9.464 9.471 9.429 9.457 162,679 +0.01(+0.07%)
May 07, 2019 9.457 9.478 9.415 9.450 188,576 -0.01(-0.07%)
May 06, 2019 9.464 9.478 9.443 9.457 226,757 -0.01(-0.07%)
May 03, 2019 9.478 9.478 9.436 9.464 179,222 +0.00(+0.00%)
May 02, 2019 9.492 9.499 9.437 9.464 172,147 -0.01(-0.07%)
May 01, 2019 9.499 9.499 9.450 9.471 214,833 +0.01(+0.15%)
Apr 30, 2019 9.499 9.499 9.443 9.457 137,804 +0.00(+0.00%)
Apr 29, 2019 9.499 9.514 9.443 9.457 125,393 -0.01(-0.07%)
Apr 26, 2019 9.429 9.492 9.429 9.464 107,561 +0.02(+0.22%)
Apr 25, 2019 9.429 9.471 9.429 9.443 73,762 +0.01(+0.15%)
Apr 24, 2019 9.443 9.443 9.408 9.429 98,243 -0.01(-0.07%)
Apr 23, 2019 9.443 9.450 9.387 9.436 189,083 -0.01(-0.07%)
Apr 22, 2019 9.387 9.485 9.387 9.443 129,072 +0.06(+0.60%)
Apr 18, 2019 9.394 9.417 9.373 9.387 143,321 +0.01(+0.08%)
Apr 17, 2019 9.408 9.443 9.359 9.380 119,728 -0.02(-0.22%)
Apr 16, 2019 9.415 9.422 9.401 9.401 78,415 -0.02(-0.22%)
Apr 15, 2019 9.408 9.429 9.394 9.422 103,652 -0.01(-0.07%)
Apr 12, 2019 9.450 9.461 9.394 9.429 120,049 -0.02(-0.19%)
Apr 11, 2019 9.454 9.454 9.429 9.447 105,207 -0.01(-0.07%)
Apr 10, 2019 9.412 9.475 9.399 9.454 143,166 +0.06(+0.60%)
Apr 09, 2019 9.419 9.419 9.377 9.398 86,106 -0.01(-0.15%)
Apr 08, 2019 9.433 9.440 9.398 9.412 168,338 -0.02(-0.22%)
Apr 05, 2019 9.398 9.447 9.398 9.433 109,509 +0.02(+0.22%)
Apr 04, 2019 9.433 9.433 9.412 9.412 104,607 -0.02(-0.22%)
Apr 03, 2019 9.426 9.433 9.426 9.433 166,102 +0.00(+0.00%)
Apr 02, 2019 9.489 9.496 9.428 9.433 169,490 -0.04(-0.44%)
Apr 01, 2019 9.419 9.475 9.419 9.475 128,947 +0.04(+0.45%)
Mar 29, 2019 9.440 9.447 9.410 9.433 237,983 -0.01(-0.07%)
Mar 28, 2019 9.440 9.461 9.412 9.440 157,273 -0.02(-0.22%)
Mar 27, 2019 9.426 9.468 9.416 9.461 317,145 +0.07(+0.75%)
Mar 26, 2019 9.341 9.412 9.334 9.391 176,561 +0.05(+0.53%)
Mar 25, 2019 9.334 9.355 9.320 9.341 109,680 +0.01(+0.08%)
Mar 22, 2019 9.320 9.355 9.313 9.334 178,095 +0.01(+0.15%)
Mar 21, 2019 9.250 9.320 9.227 9.320 158,757 +0.09(+0.99%)
Mar 20, 2019 9.152 9.236 9.145 9.229 140,153 +0.08(+0.84%)
Mar 19, 2019 9.166 9.187 9.138 9.152 156,903 -0.01(-0.15%)
Mar 18, 2019 9.138 9.166 9.138 9.166 110,189 +0.04(+0.46%)
Mar 15, 2019 9.145 9.148 9.110 9.124 140,023 +0.00(+0.00%)
Mar 14, 2019 9.187 9.201 9.124 9.124 196,740 -0.05(-0.50%)
Mar 13, 2019 9.191 9.192 9.163 9.170 186,270 +0.01(+0.08%)
Mar 12, 2019 9.205 9.205 9.163 9.163 116,096 -0.01(-0.15%)
Mar 11, 2019 9.246 9.246 9.170 9.177 149,797 -0.04(-0.45%)
Mar 08, 2019 9.177 9.225 9.163 9.218 211,223 +0.05(+0.53%)
Mar 07, 2019 9.107 9.184 9.096 9.170 158,145 +0.06(+0.69%)
Mar 06, 2019 9.100 9.145 9.079 9.107 208,542 +0.02(+0.23%)
Mar 05, 2019 9.093 9.107 9.072 9.086 147,691 +0.01(+0.15%)
Mar 04, 2019 9.079 9.079 9.051 9.072 97,853 +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.