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 (%)
Jun 29, 2018 8.604 8.611 8.591 8.604 305,005 -0.01(-0.08%)
Jun 28, 2018 8.570 8.618 8.570 8.611 170,975 +0.01(+0.08%)
Jun 27, 2018 8.557 8.604 8.544 8.604 170,788 +0.08(+0.95%)
Jun 26, 2018 8.517 8.557 8.517 8.523 142,227 +0.00(+0.00%)
Jun 25, 2018 8.544 8.564 8.517 8.523 167,505 -0.01(-0.08%)
Jun 22, 2018 8.523 8.564 8.523 8.530 156,067 -0.01(-0.16%)
Jun 21, 2018 8.530 8.570 8.528 8.544 174,898 +0.02(+0.24%)
Jun 20, 2018 8.530 8.544 8.523 8.523 320,850 -0.01(-0.08%)
Jun 19, 2018 8.550 8.570 8.517 8.530 292,062 -0.01(-0.16%)
Jun 18, 2018 8.564 8.570 8.530 8.544 310,242 -0.01(-0.16%)
Jun 15, 2018 8.550 8.550 8.557 205,436 +0.01(+0.08%)
Jun 14, 2018 8.557 8.564 8.544 8.550 197,381 +0.01(+0.12%)
Jun 13, 2018 8.540 8.554 8.513 8.540 200,723 +0.02(+0.24%)
Jun 12, 2018 8.554 8.577 8.507 8.520 383,463 -0.05(-0.55%)
Jun 11, 2018 8.614 8.614 8.560 8.567 168,298 -0.04(-0.47%)
Jun 08, 2018 8.594 8.607 8.580 8.607 128,348 +0.02(+0.23%)
Jun 07, 2018 8.587 8.614 8.560 8.587 119,843 -0.02(-0.23%)
Jun 06, 2018 8.607 152,311 +0.02(+0.23%)
Jun 05, 2018 8.648 8.648 8.580 8.587 165,518 -0.05(-0.62%)
Jun 04, 2018 8.681 8.688 8.607 8.641 120,710 -0.02(-0.23%)
Jun 01, 2018 8.654 8.661 8.607 8.661 170,547 +0.01(+0.08%)
May 31, 2018 8.668 8.668 8.601 8.654 174,351 +0.02(+0.23%)
May 30, 2018 8.614 8.654 8.580 8.634 357,737 +0.01(+0.16%)
May 29, 2018 8.594 8.634 8.574 8.621 221,178 +0.07(+0.78%)
May 25, 2018 8.554 8.554 8.554 0 +0.01(+0.08%)
May 24, 2018 8.540 8.567 8.533 8.547 254,408 +0.01(+0.16%)
May 23, 2018 8.533 8.567 8.530 8.533 177,195 +0.01(+0.08%)
May 22, 2018 8.554 8.567 8.527 8.527 169,705 -0.04(-0.47%)
May 21, 2018 8.607 8.607 8.533 8.567 167,505 -0.01(-0.16%)
May 18, 2018 8.560 8.648 8.560 8.580 338,006 +0.03(+0.31%)
May 17, 2018 8.594 8.594 8.554 8.554 208,249 -0.05(-0.62%)
May 16, 2018 8.587 8.621 8.580 8.607 179,986 -0.01(-0.08%)
May 15, 2018 8.634 8.634 8.560 8.614 210,656 -0.03(-0.31%)
May 14, 2018 8.607 8.641 8.580 8.641 180,430 +0.04(+0.43%)
May 11, 2018 8.557 8.617 8.557 8.604 88,327 +0.04(+0.47%)
May 10, 2018 8.557 8.577 8.544 8.564 144,928 -0.01(-0.08%)
May 09, 2018 8.617 8.617 8.524 8.571 307,286 -0.05(-0.62%)
May 08, 2018 8.597 8.624 8.591 8.624 197,190 +0.03(+0.31%)
May 07, 2018 8.597 8.631 8.577 8.597 104,854 -0.01(-0.08%)
May 04, 2018 8.597 8.631 8.577 8.604 112,748 +0.01(+0.16%)
May 03, 2018 8.631 8.631 8.577 8.591 98,713 -0.01(-0.16%)
May 02, 2018 8.611 8.617 8.580 8.604 136,259 +0.01(+0.16%)
May 01, 2018 8.584 8.604 8.584 8.591 122,645 -0.01(-0.16%)
Apr 30, 2018 8.604 8.611 8.577 8.604 146,765 +0.02(+0.23%)
Apr 27, 2018 8.544 8.584 8.544 8.584 108,098 +0.04(+0.47%)
Apr 26, 2018 8.537 8.544 8.524 8.544 168,761 +0.03(+0.39%)
Apr 25, 2018 8.564 8.564 8.510 8.510 190,565 -0.06(-0.70%)
Apr 24, 2018 8.571 8.584 8.550 8.571 163,957 +0.01(+0.16%)
Apr 23, 2018 8.550 8.571 8.544 8.557 228,258 +0.01(+0.08%)
Apr 20, 2018 8.611 8.624 8.550 8.550 166,622 -0.07(-0.77%)
Apr 19, 2018 8.684 8.684 8.611 8.617 157,402 -0.07(-0.84%)
Apr 18, 2018 8.691 8.704 8.664 8.691 205,438 +0.03(+0.31%)
Apr 17, 2018 8.684 8.697 8.644 8.664 113,854 +0.00(+0.00%)
Apr 16, 2018 8.691 8.717 8.644 8.664 139,283 -0.01(-0.15%)
Apr 13, 2018 8.684 8.704 8.677 8.677 89,595 +0.00(+0.04%)
Apr 12, 2018 8.667 8.694 8.654 8.674 138,825 -0.02(-0.23%)
Apr 11, 2018 8.681 8.707 8.674 8.694 182,259 +0.01(+0.08%)
Apr 10, 2018 8.667 8.701 8.654 8.687 249,805 +0.02(+0.23%)
Apr 09, 2018 8.654 8.681 8.654 8.667 145,580 +0.01(+0.15%)
Apr 06, 2018 8.654 8.667 8.634 8.654 112,532 -0.02(-0.23%)
Apr 05, 2018 8.694 8.694 8.654 8.674 118,662 -0.03(-0.38%)
Apr 04, 2018 8.701 8.720 8.674 8.707 83,008 +0.01(+0.08%)
Apr 03, 2018 8.707 8.714 8.674 8.701 92,091 +0.01(+0.15%)
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.