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

BlackRock Core Bond Trust (NY: BHK )

10.62 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2019 9.128 9.149 9.107 9.121 199,082 -0.03(-0.38%)
Feb 27, 2019 9.170 9.177 9.149 9.156 107,500 -0.03(-0.38%)
Feb 26, 2019 9.093 9.205 9.044 9.191 278,876 +0.13(+1.46%)
Feb 25, 2019 8.995 9.058 8.995 9.058 134,089 +0.07(+0.78%)
Feb 22, 2019 9.107 9.107 8.967 8.988 255,216 -0.11(-1.23%)
Feb 21, 2019 9.093 9.114 9.058 9.100 82,606 -0.01(-0.15%)
Feb 20, 2019 9.121 9.128 9.086 9.114 156,958 -0.01(-0.08%)
Feb 19, 2019 9.051 9.135 9.051 9.121 160,866 +0.09(+1.00%)
Feb 15, 2019 9.002 9.037 8.995 9.030 211,796 +0.03(+0.31%)
Feb 14, 2019 9.051 9.062 8.995 9.002 311,588 -0.02(-0.27%)
Feb 13, 2019 9.082 9.082 8.999 9.027 150,137 -0.04(-0.46%)
Feb 12, 2019 9.061 9.082 9.054 9.068 113,853 +0.03(+0.38%)
Feb 11, 2019 9.034 9.061 9.024 9.034 230,416 -0.01(-0.08%)
Feb 08, 2019 9.020 9.047 9.013 9.040 93,036 +0.03(+0.39%)
Feb 07, 2019 9.027 9.027 8.992 9.006 87,761 -0.02(-0.23%)
Feb 06, 2019 9.027 9.027 9.013 9.027 107,854 +0.01(+0.15%)
Feb 05, 2019 8.957 9.034 8.957 9.013 143,319 +0.08(+0.85%)
Feb 04, 2019 8.999 9.026 8.936 8.936 131,859 -0.08(-0.92%)
Feb 01, 2019 9.020 9.027 9.006 9.020 104,270 +0.01(+0.15%)
Jan 31, 2019 8.978 9.020 8.971 9.006 187,982 +0.05(+0.58%)
Jan 30, 2019 8.943 8.992 8.935 8.954 201,402 +0.02(+0.27%)
Jan 29, 2019 8.929 8.957 8.922 8.929 138,682 +0.01(+0.16%)
Jan 28, 2019 8.922 8.943 8.902 8.915 185,357 -0.02(-0.23%)
Jan 25, 2019 8.964 8.964 8.929 8.936 159,573 -0.01(-0.08%)
Jan 24, 2019 8.860 8.957 8.853 8.943 220,077 +0.08(+0.86%)
Jan 23, 2019 8.867 8.888 8.804 8.867 231,777 +0.03(+0.31%)
Jan 22, 2019 8.777 8.839 8.749 8.839 171,201 +0.08(+0.87%)
Jan 18, 2019 8.832 8.832 8.693 8.763 467,919 -0.06(-0.71%)
Jan 17, 2019 8.874 8.874 8.804 8.825 199,968 -0.05(-0.55%)
Jan 16, 2019 8.867 8.902 8.818 8.874 248,671 -0.02(-0.23%)
Jan 15, 2019 8.902 8.922 8.867 8.895 916,163 -0.01(-0.08%)
Jan 14, 2019 8.881 8.943 8.862 8.902 304,501 +0.03(+0.31%)
Jan 11, 2019 8.832 8.888 8.811 8.874 229,566 +0.06(+0.63%)
Jan 10, 2019 8.811 8.839 8.797 8.818 178,153 +0.00(+0.00%)
Jan 09, 2019 8.839 8.853 8.790 8.818 190,278 +0.02(+0.24%)
Jan 08, 2019 8.846 8.860 8.791 8.797 192,944 -0.05(-0.55%)
Jan 07, 2019 8.686 8.881 8.645 8.846 378,540 +0.19(+2.17%)
Jan 04, 2019 8.575 8.659 8.541 8.659 200,907 +0.08(+0.97%)
Jan 03, 2019 8.541 8.624 8.541 8.575 262,358 +0.03(+0.41%)
Jan 02, 2019 8.450 8.554 8.436 8.541 196,246 +0.07(+0.82%)
Dec 31, 2018 8.450 8.506 8.402 8.471 519,045 +0.06(+0.66%)
Dec 28, 2018 8.409 8.422 8.409 8.416 436,378 +0.01(+0.12%)
Dec 27, 2018 8.426 8.433 8.364 8.405 358,854 +0.01(+0.16%)
Dec 26, 2018 8.440 8.447 8.377 8.391 202,301 -0.04(-0.49%)
Dec 24, 2018 8.440 8.440 8.377 8.433 219,360 +0.02(+0.25%)
Dec 21, 2018 8.377 8.453 8.377 8.412 334,471 -0.02(-0.25%)
Dec 20, 2018 8.474 8.502 8.419 8.433 348,461 -0.01(-0.08%)
Dec 19, 2018 8.440 8.460 8.423 8.440 216,537 +0.02(+0.25%)
Dec 18, 2018 8.426 8.447 8.405 8.419 318,448 -0.03(-0.41%)
Dec 17, 2018 8.440 8.453 8.398 8.453 243,898 +0.03(+0.41%)
Dec 14, 2018 8.419 8.440 8.412 8.419 293,205 -0.01(-0.16%)
Dec 13, 2018 8.481 8.536 8.391 8.433 294,440 -0.02(-0.25%)
Dec 12, 2018 8.474 8.502 8.453 8.453 200,869 -0.03(-0.37%)
Dec 11, 2018 8.478 8.512 8.478 8.485 232,722 +0.01(+0.16%)
Dec 10, 2018 8.471 8.505 8.471 8.471 173,474 -0.02(-0.24%)
Dec 07, 2018 8.423 8.512 8.423 8.491 284,858 +0.08(+0.90%)
Dec 06, 2018 8.368 8.457 8.361 8.416 293,906 +0.03(+0.41%)
Dec 04, 2018 8.340 8.395 8.340 8.381 201,598 +0.04(+0.49%)
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.