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 (%)
Dec 29, 2017 9.229 9.229 9.229 0 +0.03(+0.36%)
Dec 28, 2017 9.157 9.203 9.151 9.197 150,233 +0.05(+0.54%)
Dec 27, 2017 9.115 9.154 9.115 9.147 86,999 +0.04(+0.43%)
Dec 26, 2017 9.115 9.121 9.080 9.108 121,085 +0.03(+0.29%)
Dec 22, 2017 9.075 9.095 9.062 9.082 120,573 +0.03(+0.36%)
Dec 21, 2017 9.082 9.101 9.023 9.049 270,450 -0.03(-0.29%)
Dec 20, 2017 9.115 9.134 9.062 9.075 211,721 -0.03(-0.36%)
Dec 19, 2017 9.180 9.180 9.101 9.108 221,949 -0.06(-0.64%)
Dec 18, 2017 9.134 9.187 9.128 9.167 337,121 +0.07(+0.72%)
Dec 15, 2017 9.088 9.101 9.062 9.101 181,421 +0.04(+0.43%)
Dec 14, 2017 9.036 9.085 9.036 9.062 261,881 +0.00(+0.00%)
Dec 13, 2017 9.082 9.082 9.003 9.062 232,847 -0.02(-0.22%)
Dec 12, 2017 9.108 9.114 9.052 9.082 112,489 -0.03(-0.29%)
Dec 11, 2017 9.075 9.108 9.043 9.108 214,492 +0.06(+0.61%)
Dec 08, 2017 9.059 9.065 8.994 9.052 236,868 -0.01(-0.14%)
Dec 07, 2017 9.078 9.105 9.046 9.065 150,348 -0.01(-0.07%)
Dec 06, 2017 9.078 9.105 9.062 9.072 312,238 +0.03(+0.29%)
Dec 05, 2017 9.091 9.098 9.046 9.046 307,039 -0.04(-0.43%)
Dec 04, 2017 9.091 9.150 9.065 9.085 341,177 -0.01(-0.07%)
Dec 01, 2017 9.137 9.150 9.088 9.091 179,521 -0.04(-0.43%)
Nov 30, 2017 9.176 9.176 9.111 9.131 115,898 +0.00(+0.00%)
Nov 29, 2017 9.196 9.196 9.131 9.131 113,945 -0.08(-0.85%)
Nov 28, 2017 9.189 9.215 9.170 9.209 129,816 +0.05(+0.50%)
Nov 27, 2017 9.202 9.202 9.163 9.163 118,505 -0.02(-0.21%)
Nov 24, 2017 9.196 9.222 9.180 9.183 77,349 +0.01(+0.14%)
Nov 22, 2017 9.202 9.202 9.131 9.170 150,609 +0.00(+0.00%)
Nov 21, 2017 9.170 9.176 9.111 9.170 316,725 +0.01(+0.07%)
Nov 20, 2017 9.163 9.176 9.118 9.163 242,667 +0.01(+0.14%)
Nov 17, 2017 9.137 9.157 9.131 9.150 149,734 +0.03(+0.28%)
Nov 16, 2017 9.144 9.144 9.101 9.125 180,750 -0.01(-0.14%)
Nov 15, 2017 9.137 9.137 9.088 9.137 209,454 -0.01(-0.14%)
Nov 14, 2017 9.085 9.157 9.078 9.150 181,809 +0.05(+0.54%)
Nov 13, 2017 9.173 9.173 9.095 9.101 98,824 -0.07(-0.78%)
Nov 10, 2017 9.153 9.205 9.147 9.173 134,720 -0.01(-0.14%)
Nov 09, 2017 9.218 9.218 9.179 9.186 199,923 -0.04(-0.42%)
Nov 08, 2017 9.218 9.244 9.212 9.224 155,513 +0.01(+0.07%)
Nov 07, 2017 9.198 9.218 9.173 9.218 131,797 +0.05(+0.57%)
Nov 06, 2017 9.186 9.205 9.166 9.166 255,031 -0.03(-0.35%)
Nov 03, 2017 9.186 9.198 9.121 9.198 125,253 +0.03(+0.28%)
Nov 02, 2017 9.186 9.186 9.166 9.173 115,150 +0.00(+0.00%)
Nov 01, 2017 9.179 9.179 9.153 9.173 138,662 -0.01(-0.07%)
Oct 31, 2017 9.134 9.179 9.128 9.179 174,596 +0.09(+1.00%)
Oct 30, 2017 9.088 9.124 9.088 9.088 177,532 -0.01(-0.14%)
Oct 27, 2017 9.114 9.114 9.082 9.101 177,814 +0.03(+0.29%)
Oct 26, 2017 9.147 9.147 9.075 9.075 244,620 -0.08(-0.92%)
Oct 25, 2017 9.160 9.176 9.108 9.160 301,284 -0.01(-0.14%)
Oct 24, 2017 9.160 9.179 9.160 9.173 144,436 -0.01(-0.07%)
Oct 23, 2017 9.173 9.179 9.165 9.179 166,269 +0.00(+0.00%)
Oct 20, 2017 9.173 9.186 9.147 9.179 133,619 -0.01(-0.14%)
Oct 19, 2017 9.153 9.192 9.108 9.192 214,479 +0.03(+0.28%)
Oct 18, 2017 9.160 9.169 9.114 9.166 154,275 +0.03(+0.28%)
Oct 17, 2017 9.121 9.147 9.110 9.140 208,153 +0.04(+0.43%)
Oct 16, 2017 9.160 9.186 9.101 9.101 195,448 -0.05(-0.57%)
Oct 13, 2017 9.166 9.179 9.134 9.153 232,514 +0.02(+0.25%)
Oct 12, 2017 9.143 9.143 9.118 9.130 108,300 -0.01(-0.14%)
Oct 11, 2017 9.130 9.150 9.115 9.143 128,656 +0.01(+0.14%)
Oct 10, 2017 9.092 9.137 9.072 9.130 246,038 +0.04(+0.42%)
Oct 09, 2017 9.059 9.105 9.059 9.093 255,143 +0.03(+0.37%)
Oct 06, 2017 9.072 9.098 9.040 9.059 222,766 +0.00(+0.00%)
Oct 05, 2017 9.130 9.137 9.047 9.059 144,489 -0.09(-0.99%)
Oct 04, 2017 9.098 9.150 9.059 9.150 189,814 +0.08(+0.85%)
Oct 03, 2017 9.118 9.124 9.040 9.072 134,569 -0.04(-0.42%)
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.