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

BlackRock Core Bond Trust (NY: BHK )

10.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2019 9.436 9.443 9.407 9.429 238,064 -0.01(-0.07%)
Mar 28, 2019 9.436 9.457 9.408 9.436 157,326 -0.02(-0.22%)
Mar 27, 2019 9.422 9.464 9.413 9.457 317,252 +0.07(+0.75%)
Mar 26, 2019 9.338 9.408 9.331 9.387 176,621 +0.05(+0.53%)
Mar 25, 2019 9.331 9.352 9.317 9.338 109,717 +0.01(+0.08%)
Mar 22, 2019 9.317 9.352 9.310 9.331 178,155 +0.01(+0.15%)
Mar 21, 2019 9.247 9.317 9.224 9.317 158,811 +0.09(+0.99%)
Mar 20, 2019 9.149 9.233 9.142 9.226 140,201 +0.08(+0.84%)
Mar 19, 2019 9.163 9.184 9.135 9.149 156,956 -0.01(-0.15%)
Mar 18, 2019 9.135 9.163 9.135 9.163 110,226 +0.04(+0.46%)
Mar 15, 2019 9.142 9.145 9.107 9.121 140,071 +0.00(+0.00%)
Mar 14, 2019 9.184 9.198 9.121 9.121 196,807 -0.05(-0.50%)
Mar 13, 2019 9.187 9.189 9.160 9.167 186,333 +0.01(+0.08%)
Mar 12, 2019 9.201 9.201 9.160 9.160 116,136 -0.01(-0.15%)
Mar 11, 2019 9.243 9.243 9.167 9.173 149,848 -0.04(-0.45%)
Mar 08, 2019 9.173 9.222 9.160 9.215 211,294 +0.05(+0.53%)
Mar 07, 2019 9.104 9.180 9.093 9.167 158,198 +0.06(+0.69%)
Mar 06, 2019 9.097 9.142 9.076 9.104 208,612 +0.02(+0.23%)
Mar 05, 2019 9.090 9.104 9.069 9.083 147,741 +0.01(+0.15%)
Mar 04, 2019 9.076 9.076 9.048 9.069 97,886 +0.00(+0.00%)
Mar 01, 2019 9.153 9.167 9.062 9.069 250,428 -0.05(-0.54%)
Feb 28, 2019 9.125 9.146 9.104 9.118 199,150 -0.03(-0.38%)
Feb 27, 2019 9.167 9.173 9.146 9.153 107,536 -0.03(-0.38%)
Feb 26, 2019 9.090 9.201 9.041 9.187 278,970 +0.13(+1.46%)
Feb 25, 2019 8.992 9.055 8.992 9.055 134,134 +0.07(+0.78%)
Feb 22, 2019 9.104 9.104 8.964 8.985 255,302 -0.11(-1.23%)
Feb 21, 2019 9.090 9.111 9.055 9.097 82,634 -0.01(-0.15%)
Feb 20, 2019 9.118 9.125 9.083 9.111 157,011 -0.01(-0.08%)
Feb 19, 2019 9.048 9.132 9.048 9.118 160,920 +0.09(+1.00%)
Feb 15, 2019 8.999 9.034 8.992 9.027 211,868 +0.03(+0.31%)
Feb 14, 2019 9.048 9.059 8.992 8.999 311,694 -0.02(-0.27%)
Feb 13, 2019 9.079 9.079 8.996 9.024 150,188 -0.04(-0.46%)
Feb 12, 2019 9.058 9.079 9.051 9.065 113,891 +0.03(+0.38%)
Feb 11, 2019 9.030 9.058 9.021 9.030 230,494 -0.01(-0.08%)
Feb 08, 2019 9.017 9.044 9.010 9.037 93,068 +0.03(+0.39%)
Feb 07, 2019 9.024 9.024 8.989 9.003 87,790 -0.02(-0.23%)
Feb 06, 2019 9.024 9.024 9.010 9.024 107,891 +0.01(+0.15%)
Feb 05, 2019 8.954 9.030 8.954 9.010 143,368 +0.08(+0.85%)
Feb 04, 2019 8.996 9.023 8.933 8.933 131,904 -0.08(-0.92%)
Feb 01, 2019 9.017 9.024 9.003 9.017 104,305 +0.01(+0.15%)
Jan 31, 2019 8.975 9.017 8.968 9.003 188,046 +0.05(+0.58%)
Jan 30, 2019 8.940 8.989 8.932 8.951 201,470 +0.02(+0.27%)
Jan 29, 2019 8.926 8.954 8.919 8.926 138,729 +0.01(+0.16%)
Jan 28, 2019 8.919 8.940 8.899 8.912 185,420 -0.02(-0.23%)
Jan 25, 2019 8.961 8.961 8.926 8.933 159,627 -0.01(-0.08%)
Jan 24, 2019 8.857 8.954 8.850 8.940 220,152 +0.08(+0.86%)
Jan 23, 2019 8.864 8.885 8.801 8.864 231,856 +0.03(+0.31%)
Jan 22, 2019 8.774 8.836 8.746 8.836 171,259 +0.08(+0.87%)
Jan 18, 2019 8.829 8.829 8.690 8.760 468,077 -0.06(-0.71%)
Jan 17, 2019 8.871 8.871 8.801 8.822 200,035 -0.05(-0.55%)
Jan 16, 2019 8.864 8.899 8.815 8.871 248,755 -0.02(-0.23%)
Jan 15, 2019 8.899 8.919 8.864 8.892 916,474 -0.01(-0.08%)
Jan 14, 2019 8.878 8.940 8.859 8.899 304,604 +0.03(+0.31%)
Jan 11, 2019 8.829 8.885 8.808 8.871 229,644 +0.06(+0.63%)
Jan 10, 2019 8.808 8.836 8.794 8.815 178,213 +0.00(+0.00%)
Jan 09, 2019 8.836 8.850 8.787 8.815 190,342 +0.02(+0.24%)
Jan 08, 2019 8.843 8.857 8.788 8.794 193,009 -0.05(-0.55%)
Jan 07, 2019 8.683 8.878 8.642 8.843 378,668 +0.19(+2.17%)
Jan 04, 2019 8.572 8.656 8.538 8.656 200,975 +0.08(+0.97%)
Jan 03, 2019 8.538 8.621 8.538 8.572 262,447 +0.03(+0.41%)
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.