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 (%)
Feb 28, 2018 8.644 8.743 8.644 8.730 236,593 +0.09(+1.07%)
Feb 27, 2018 8.664 8.684 8.627 8.638 156,380 -0.03(-0.31%)
Feb 26, 2018 8.631 8.710 8.631 8.664 239,039 +0.05(+0.61%)
Feb 23, 2018 8.618 8.651 8.611 8.611 236,690 -0.01(-0.08%)
Feb 22, 2018 8.598 8.625 8.598 8.618 116,860 +0.02(+0.23%)
Feb 21, 2018 8.605 8.644 8.598 8.598 213,822 -0.02(-0.23%)
Feb 20, 2018 8.658 8.658 8.591 8.618 115,462 -0.03(-0.31%)
Feb 16, 2018 8.644 8.644 8.644 0 +0.06(+0.69%)
Feb 15, 2018 8.545 8.591 8.545 8.585 194,050 +0.03(+0.31%)
Feb 14, 2018 8.591 8.618 8.558 8.558 233,672 -0.02(-0.27%)
Feb 13, 2018 8.562 8.621 8.549 8.582 314,455 +0.01(+0.08%)
Feb 12, 2018 8.621 8.654 8.576 8.575 248,053 -0.04(-0.46%)
Feb 09, 2018 8.707 8.707 8.608 8.614 187,411 -0.07(-0.83%)
Feb 08, 2018 8.726 8.733 8.674 8.687 147,083 -0.04(-0.45%)
Feb 07, 2018 8.707 8.785 8.707 8.726 183,671 +0.02(+0.23%)
Feb 06, 2018 8.628 8.733 8.588 8.707 301,962 +0.09(+1.09%)
Feb 05, 2018 8.838 8.838 8.621 8.612 348,188 -0.21(-2.41%)
Feb 02, 2018 8.891 8.904 8.825 8.825 205,825 -0.07(-0.81%)
Feb 01, 2018 8.891 8.916 8.884 8.897 162,623 -0.01(-0.07%)
Jan 31, 2018 8.937 8.937 8.891 8.904 162,280 +0.02(+0.22%)
Jan 30, 2018 8.943 8.956 8.877 8.884 165,154 -0.08(-0.88%)
Jan 29, 2018 9.048 9.055 8.960 8.963 216,640 -0.11(-1.16%)
Jan 26, 2018 9.048 9.094 9.048 9.068 221,716 +0.01(+0.15%)
Jan 25, 2018 9.108 9.108 9.055 9.055 106,532 -0.05(-0.51%)
Jan 24, 2018 9.101 9.127 9.079 9.101 105,015 +0.01(+0.07%)
Jan 23, 2018 9.048 9.108 9.002 9.094 285,843 +0.08(+0.88%)
Jan 22, 2018 8.989 9.062 8.989 9.016 184,026 -0.01(-0.07%)
Jan 19, 2018 9.029 9.042 8.996 9.022 223,368 +0.01(+0.07%)
Jan 18, 2018 9.068 9.108 9.016 9.016 251,248 -0.09(-0.94%)
Jan 17, 2018 9.154 9.180 9.088 9.101 250,150 -0.03(-0.36%)
Jan 16, 2018 9.160 9.213 9.114 9.134 219,018 -0.03(-0.29%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.03(+0.29%)
Jan 11, 2018 9.141 9.200 9.114 9.134 206,322 +0.01(+0.14%)
Jan 10, 2018 9.121 9.121 166,007 -0.04(-0.43%)
Jan 09, 2018 9.312 9.312 9.160 9.160 298,466 -0.11(-1.21%)
Jan 08, 2018 9.252 9.285 9.252 9.272 126,961 +0.05(+0.50%)
Jan 05, 2018 9.285 9.292 9.206 9.226 231,874 -0.05(-0.50%)
Jan 04, 2018 9.252 9.285 9.246 9.272 117,387 +0.01(+0.14%)
Jan 03, 2018 9.272 9.272 9.206 9.259 146,291 -0.01(-0.14%)
Jan 02, 2018 9.213 9.259 9.213 9.272 128,642 +0.04(+0.43%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.03(+0.36%)
Dec 28, 2017 9.160 9.206 9.154 9.200 150,182 +0.05(+0.54%)
Dec 27, 2017 9.118 9.157 9.118 9.150 86,970 +0.04(+0.43%)
Dec 26, 2017 9.118 9.124 9.083 9.111 121,044 +0.03(+0.29%)
Dec 22, 2017 9.078 9.098 9.065 9.085 120,533 +0.03(+0.36%)
Dec 21, 2017 9.085 9.105 9.026 9.052 270,358 -0.03(-0.29%)
Dec 20, 2017 9.118 9.137 9.065 9.078 211,649 -0.03(-0.36%)
Dec 19, 2017 9.183 9.183 9.105 9.111 221,873 -0.06(-0.64%)
Dec 18, 2017 9.137 9.190 9.131 9.170 337,007 +0.07(+0.72%)
Dec 15, 2017 9.091 9.105 9.065 9.105 181,359 +0.04(+0.43%)
Dec 14, 2017 9.039 9.088 9.039 9.065 261,792 +0.00(+0.00%)
Dec 13, 2017 9.085 9.085 9.006 9.065 232,768 -0.02(-0.22%)
Dec 12, 2017 9.111 9.117 9.055 9.085 112,450 -0.03(-0.29%)
Dec 11, 2017 9.078 9.111 9.046 9.111 214,419 +0.06(+0.61%)
Dec 08, 2017 9.062 9.069 8.997 9.055 236,787 -0.01(-0.14%)
Dec 07, 2017 9.082 9.108 9.049 9.069 150,297 -0.01(-0.07%)
Dec 06, 2017 9.082 9.108 9.065 9.075 312,132 +0.03(+0.29%)
Dec 05, 2017 9.095 9.101 9.049 9.049 306,935 -0.04(-0.43%)
Dec 04, 2017 9.095 9.153 9.069 9.088 341,062 -0.01(-0.07%)
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.