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

BlackRock Core Bond Trust (NY: BHK )

10.46 +0.02 (+0.14%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 13, 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 (%)
Apr 28, 2017 8.559 8.628 8.553 8.628 184,052 +0.09(+1.03%)
Apr 27, 2017 8.628 8.635 8.509 8.540 248,246 -0.07(-0.81%)
Apr 26, 2017 8.584 8.628 8.584 8.610 174,845 +0.01(+0.15%)
Apr 25, 2017 8.622 8.673 8.597 8.597 275,267 -0.03(-0.37%)
Apr 24, 2017 8.584 8.628 8.578 8.628 142,719 +0.03(+0.37%)
Apr 21, 2017 8.584 8.603 8.578 8.597 79,244 -0.01(-0.07%)
Apr 20, 2017 8.597 8.603 8.579 8.603 88,205 +0.01(+0.15%)
Apr 19, 2017 8.660 8.660 8.572 8.591 133,012 -0.08(-0.87%)
Apr 18, 2017 8.553 8.666 8.540 8.666 281,660 +0.14(+1.70%)
Apr 17, 2017 8.584 8.615 8.521 8.521 141,122 -0.07(-0.81%)
Apr 13, 2017 8.559 8.591 8.547 8.591 171,572 +0.04(+0.52%)
Apr 12, 2017 8.534 8.591 8.534 8.547 112,494 +0.01(+0.07%)
Apr 11, 2017 8.572 8.603 8.515 8.540 111,738 -0.01(-0.11%)
Apr 10, 2017 8.531 8.550 8.518 8.550 140,558 +0.02(+0.22%)
Apr 07, 2017 8.518 8.534 8.500 8.531 152,543 +0.02(+0.22%)
Apr 06, 2017 8.462 8.519 8.456 8.512 126,902 +0.04(+0.44%)
Apr 05, 2017 8.393 8.474 8.374 8.474 163,020 +0.09(+1.12%)
Apr 04, 2017 8.380 8.405 8.349 8.380 147,749 +0.00(+0.00%)
Apr 03, 2017 8.393 8.405 8.374 8.380 185,583 +0.01(+0.07%)
Mar 31, 2017 8.349 8.386 8.330 8.374 127,759 +0.01(+0.15%)
Mar 30, 2017 8.368 8.368 8.336 8.362 139,858 +0.01(+0.08%)
Mar 29, 2017 8.362 8.374 8.349 8.355 128,719 -0.01(-0.15%)
Mar 28, 2017 8.324 8.380 8.311 8.368 173,350 +0.04(+0.53%)
Mar 27, 2017 8.362 8.368 8.324 8.324 178,289 -0.04(-0.45%)
Mar 24, 2017 8.387 8.393 8.330 8.362 112,882 -0.02(-0.22%)
Mar 23, 2017 8.362 8.399 8.349 8.380 121,641 +0.03(+0.30%)
Mar 22, 2017 8.324 8.368 8.311 8.355 164,026 +0.04(+0.53%)
Mar 21, 2017 8.368 8.368 8.311 8.311 119,793 -0.06(-0.67%)
Mar 20, 2017 8.343 8.368 8.318 8.368 120,402 +0.03(+0.30%)
Mar 17, 2017 8.318 8.343 8.267 8.343 148,082 +0.06(+0.68%)
Mar 16, 2017 8.286 8.305 8.249 8.286 125,963 -0.01(-0.15%)
Mar 15, 2017 8.173 8.311 8.153 8.299 224,360 +0.16(+2.00%)
Mar 14, 2017 8.098 8.167 8.098 8.136 191,539 +0.04(+0.46%)
Mar 13, 2017 8.161 8.167 8.098 8.098 218,443 -0.05(-0.58%)
Mar 10, 2017 8.176 8.195 8.120 8.145 274,087 -0.02(-0.23%)
Mar 09, 2017 8.289 8.289 8.164 8.164 263,832 -0.12(-1.51%)
Mar 08, 2017 8.371 8.376 8.289 8.289 183,593 -0.12(-1.48%)
Mar 07, 2017 8.332 8.414 8.332 8.414 288,347 +0.07(+0.90%)
Mar 06, 2017 8.357 8.370 8.326 8.339 156,676 -0.04(-0.45%)
Mar 03, 2017 8.314 8.376 8.309 8.376 221,531 +0.07(+0.83%)
Mar 02, 2017 8.295 8.295 8.260 8.307 181,410 -0.01(-0.08%)
Mar 01, 2017 8.270 8.332 8.251 8.314 193,887 -0.01(-0.14%)
Feb 28, 2017 8.307 8.332 8.289 8.326 160,523 +0.02(+0.30%)
Feb 27, 2017 8.289 8.307 8.282 8.301 106,561 +0.03(+0.38%)
Feb 24, 2017 8.301 8.328 8.270 8.270 160,952 -0.04(-0.53%)
Feb 23, 2017 8.276 8.320 8.270 8.314 158,536 +0.06(+0.76%)
Feb 22, 2017 8.257 8.279 8.239 8.251 98,757 -0.01(-0.08%)
Feb 21, 2017 8.301 8.307 8.257 8.257 168,816 -0.05(-0.60%)
Feb 17, 2017 8.307 8.307 8.307 0 +0.07(+0.83%)
Feb 16, 2017 8.201 8.245 8.189 8.239 150,019 +0.01(+0.15%)
Feb 15, 2017 8.176 8.232 8.176 8.226 215,176 +0.03(+0.38%)
Feb 14, 2017 8.251 8.270 8.189 8.195 241,600 -0.08(-0.98%)
Feb 13, 2017 8.264 8.317 8.245 8.276 170,716 -0.00(-0.04%)
Feb 10, 2017 8.199 8.279 8.199 8.279 201,761 +0.06(+0.68%)
Feb 09, 2017 8.236 8.242 8.199 8.223 194,527 -0.01(-0.15%)
Feb 08, 2017 8.199 8.242 8.199 8.236 198,490 +0.02(+0.23%)
Feb 07, 2017 8.143 8.223 8.143 8.217 227,020 +0.06(+0.76%)
Feb 06, 2017 8.155 8.168 8.105 8.155 215,144 +0.00(+0.00%)
Feb 03, 2017 8.149 8.168 8.136 8.155 230,104 +0.04(+0.46%)
Feb 02, 2017 8.168 8.174 8.115 8.118 272,716 -0.04(-0.53%)
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.