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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 8.777 8.784 8.695 8.733 188,423 -0.03(-0.29%)
May 30, 2017 8.746 8.771 8.708 8.758 96,872 +0.01(+0.14%)
May 26, 2017 8.689 8.746 8.689 8.746 80,957 +0.06(+0.66%)
May 25, 2017 8.708 8.727 8.689 8.689 94,660 -0.01(-0.15%)
May 24, 2017 8.727 8.733 8.689 8.701 86,753 +0.01(+0.15%)
May 23, 2017 8.727 8.746 8.682 8.689 125,054 -0.02(-0.22%)
May 22, 2017 8.682 8.727 8.682 8.708 90,906 +0.00(+0.00%)
May 19, 2017 8.676 8.708 8.660 8.708 99,748 +0.00(+0.00%)
May 18, 2017 8.651 8.720 8.640 8.708 120,749 +0.08(+0.95%)
May 17, 2017 8.613 8.663 8.613 8.625 205,823 +0.00(+0.00%)
May 16, 2017 8.663 8.663 8.619 8.625 184,093 -0.03(-0.30%)
May 15, 2017 8.625 8.657 8.625 8.651 112,210 +0.01(+0.08%)
May 12, 2017 8.606 8.657 8.606 8.644 84,285 +0.03(+0.29%)
May 11, 2017 8.638 8.638 8.600 8.619 88,580 -0.00(-0.04%)
May 10, 2017 8.654 8.654 8.591 8.622 143,189 -0.01(-0.07%)
May 09, 2017 8.654 8.654 8.603 8.628 102,873 +0.00(+0.00%)
May 08, 2017 8.628 8.628 8.610 8.628 131,956 +0.01(+0.15%)
May 05, 2017 8.616 8.628 8.603 8.616 89,344 -0.01(-0.07%)
May 04, 2017 8.603 8.635 8.585 8.622 133,361 +0.01(+0.07%)
May 03, 2017 8.603 8.628 8.597 8.616 155,195 +0.01(+0.15%)
May 02, 2017 8.597 8.635 8.597 8.603 121,452 -0.01(-0.15%)
May 01, 2017 8.578 8.628 8.578 8.616 130,683 -0.01(-0.15%)
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%)
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.