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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 8.500 8.514 8.479 8.493 182,978 +0.01(+0.08%)
Oct 30, 2018 8.459 8.521 8.459 8.486 123,008 +0.03(+0.41%)
Oct 29, 2018 8.472 8.486 8.438 8.452 216,636 -0.01(-0.08%)
Oct 26, 2018 8.514 8.514 8.445 8.459 177,549 -0.03(-0.41%)
Oct 25, 2018 8.507 8.528 8.486 8.493 125,924 -0.01(-0.08%)
Oct 24, 2018 8.500 8.527 8.500 8.500 106,243 -0.01(-0.16%)
Oct 23, 2018 8.507 8.534 8.479 8.514 182,910 +0.01(+0.08%)
Oct 22, 2018 8.596 8.627 8.507 8.507 110,488 -0.10(-1.20%)
Oct 19, 2018 8.651 8.672 8.610 8.610 108,970 -0.04(-0.48%)
Oct 18, 2018 8.624 8.686 8.617 8.651 121,317 +0.03(+0.40%)
Oct 17, 2018 8.658 8.700 8.617 8.617 78,512 -0.06(-0.71%)
Oct 16, 2018 8.569 8.686 8.569 8.679 91,238 +0.13(+1.53%)
Oct 15, 2018 8.507 8.569 8.507 8.548 123,338 +0.03(+0.32%)
Oct 12, 2018 8.528 8.555 8.486 8.521 152,268 +0.04(+0.45%)
Oct 11, 2018 8.490 8.606 8.469 8.483 250,823 +0.01(+0.16%)
Oct 10, 2018 8.476 8.490 8.442 8.469 229,927 -0.01(-0.08%)
Oct 09, 2018 8.524 8.524 8.462 8.476 147,945 -0.01(-0.08%)
Oct 08, 2018 8.627 8.654 8.483 8.483 175,355 -0.16(-1.90%)
Oct 05, 2018 8.627 8.688 8.620 8.647 75,951 +0.02(+0.24%)
Oct 04, 2018 8.743 8.757 8.627 8.627 163,163 -0.13(-1.49%)
Oct 03, 2018 8.866 8.894 8.736 8.757 194,023 -0.12(-1.31%)
Oct 02, 2018 8.770 8.873 8.770 8.873 110,422 +0.08(+0.86%)
Oct 01, 2018 8.736 8.818 8.736 8.798 137,321 +0.05(+0.55%)
Sep 28, 2018 8.777 8.811 8.743 8.750 118,893 +0.00(+0.00%)
Sep 27, 2018 8.777 8.811 8.736 8.750 94,905 -0.01(-0.16%)
Sep 26, 2018 8.798 8.818 8.736 8.764 183,006 -0.03(-0.31%)
Sep 25, 2018 8.791 8.811 8.791 8.791 128,140 +0.00(+0.00%)
Sep 24, 2018 8.764 8.798 8.760 8.791 202,223 +0.02(+0.23%)
Sep 21, 2018 8.811 8.832 8.770 8.770 160,520 +0.00(+0.00%)
Sep 20, 2018 8.654 8.832 8.627 8.770 357,055 +0.11(+1.26%)
Sep 19, 2018 8.681 8.709 8.647 8.661 222,936 -0.02(-0.24%)
Sep 18, 2018 8.736 8.736 8.675 8.681 202,963 -0.05(-0.55%)
Sep 17, 2018 8.764 8.764 8.722 8.729 130,726 -0.05(-0.62%)
Sep 14, 2018 8.757 8.791 8.757 8.784 140,948 +0.03(+0.31%)
Sep 13, 2018 8.764 8.770 8.743 8.757 129,428 +0.04(+0.43%)
Sep 12, 2018 8.712 8.739 8.712 8.719 154,966 -0.01(-0.08%)
Sep 11, 2018 8.685 8.726 8.671 8.726 114,622 +0.03(+0.39%)
Sep 10, 2018 8.678 8.705 8.658 8.692 130,969 +0.03(+0.31%)
Sep 07, 2018 8.712 8.726 8.658 8.665 127,133 -0.03(-0.39%)
Sep 06, 2018 8.705 8.739 8.685 8.699 135,213 -0.01(-0.16%)
Sep 05, 2018 8.767 8.767 8.712 8.712 107,129 -0.03(-0.31%)
Sep 04, 2018 8.739 8.774 8.726 8.739 117,299 -0.01(-0.16%)
Aug 31, 2018 8.753 8.753 8.753 0 +0.01(+0.08%)
Aug 30, 2018 8.753 8.767 8.739 8.746 156,318 -0.03(-0.39%)
Aug 29, 2018 8.780 8.787 8.753 8.780 114,887 +0.01(+0.16%)
Aug 28, 2018 8.780 8.780 8.719 8.767 226,064 +0.00(+0.00%)
Aug 27, 2018 8.787 8.794 8.760 8.767 139,707 -0.01(-0.16%)
Aug 24, 2018 8.774 8.808 8.774 8.780 102,910 +0.01(+0.08%)
Aug 23, 2018 8.780 8.857 8.774 8.774 167,390 -0.01(-0.08%)
Aug 22, 2018 8.780 8.801 8.746 8.780 237,948 +0.00(+0.00%)
Aug 21, 2018 8.774 8.787 8.760 8.780 126,471 +0.01(+0.16%)
Aug 20, 2018 8.774 8.774 8.746 8.767 130,538 +0.00(+0.00%)
Aug 17, 2018 8.794 8.794 8.753 8.767 77,072 -0.02(-0.23%)
Aug 16, 2018 8.726 8.794 8.726 8.787 126,613 +0.03(+0.31%)
Aug 15, 2018 8.692 8.767 8.692 8.760 148,637 +0.06(+0.70%)
Aug 14, 2018 8.678 8.719 8.678 8.699 118,194 +0.01(+0.12%)
Aug 13, 2018 8.722 8.729 8.688 8.688 142,830 -0.02(-0.23%)
Aug 10, 2018 8.695 8.722 8.682 8.709 192,262 +0.03(+0.39%)
Aug 09, 2018 8.688 8.695 8.675 8.675 103,185 -0.01(-0.16%)
Aug 08, 2018 8.668 8.709 8.661 8.688 145,764 +0.01(+0.08%)
Aug 07, 2018 8.688 8.709 8.661 8.682 157,389 +0.00(+0.00%)
Aug 06, 2018 8.634 8.702 8.634 8.682 133,916 +0.05(+0.63%)
Aug 03, 2018 8.634 8.668 8.627 8.627 92,663 -0.02(-0.24%)
Aug 02, 2018 8.627 8.661 8.621 8.648 131,107 +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.