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 (%)
Mar 29, 2018 8.701 8.701 8.701 0 +0.05(+0.54%)
Mar 28, 2018 8.594 8.654 8.581 8.654 161,908 +0.09(+1.09%)
Mar 27, 2018 8.581 8.599 8.554 8.561 229,137 -0.01(-0.15%)
Mar 26, 2018 8.608 8.627 8.548 8.574 258,418 -0.06(-0.69%)
Mar 23, 2018 8.634 8.647 8.608 8.634 140,146 +0.01(+0.08%)
Mar 22, 2018 8.641 8.667 8.608 8.627 139,605 +0.00(+0.00%)
Mar 21, 2018 8.661 8.674 8.608 8.627 173,735 -0.07(-0.76%)
Mar 20, 2018 8.720 8.724 8.667 8.694 130,818 -0.01(-0.08%)
Mar 19, 2018 8.687 8.720 8.683 8.701 120,673 +0.00(+0.00%)
Mar 16, 2018 8.754 8.780 8.701 8.701 167,774 -0.08(-0.92%)
Mar 15, 2018 8.714 8.794 8.704 8.781 174,756 +0.07(+0.77%)
Mar 14, 2018 8.740 8.740 8.701 8.714 80,228 +0.02(+0.19%)
Mar 13, 2018 8.671 8.724 8.671 8.697 135,666 +0.01(+0.08%)
Mar 12, 2018 8.684 8.717 8.647 8.691 144,166 +0.01(+0.08%)
Mar 09, 2018 8.677 8.697 8.634 8.684 185,575 +0.05(+0.54%)
Mar 08, 2018 8.585 8.638 8.585 8.638 158,014 +0.05(+0.62%)
Mar 07, 2018 8.585 161,639 +0.00(+0.00%)
Mar 06, 2018 8.611 8.644 8.572 8.585 193,624 -0.01(-0.15%)
Mar 05, 2018 8.651 8.661 8.591 8.598 124,916 -0.03(-0.38%)
Mar 02, 2018 8.638 8.743 8.631 8.631 127,915 -0.05(-0.61%)
Mar 01, 2018 8.697 8.743 8.677 8.684 137,653 -0.05(-0.53%)
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%)
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.