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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 8.839 8.890 8.839 8.871 172,551 +0.01(+0.14%)
Jul 28, 2017 8.845 8.883 8.820 8.858 255,779 +0.06(+0.65%)
Jul 27, 2017 8.788 8.845 8.788 8.801 137,004 +0.01(+0.07%)
Jul 26, 2017 8.788 8.826 8.744 8.794 174,723 +0.03(+0.36%)
Jul 25, 2017 8.788 8.794 8.750 8.763 146,468 -0.04(-0.50%)
Jul 24, 2017 8.813 8.813 8.790 8.807 123,391 +0.00(+0.00%)
Jul 21, 2017 8.782 8.807 8.763 8.807 115,088 +0.05(+0.58%)
Jul 20, 2017 8.782 8.788 8.744 8.756 147,843 +0.00(+0.00%)
Jul 19, 2017 8.712 8.775 8.712 8.756 258,343 +0.04(+0.51%)
Jul 18, 2017 8.724 8.724 8.705 8.712 189,612 +0.02(+0.22%)
Jul 17, 2017 8.724 8.724 8.691 8.693 179,632 +0.00(+0.00%)
Jul 14, 2017 8.667 8.724 8.661 8.693 146,991 +0.05(+0.59%)
Jul 13, 2017 8.699 8.712 8.636 8.642 195,814 -0.08(-0.95%)
Jul 12, 2017 8.712 8.737 8.699 8.724 198,053 +0.05(+0.62%)
Jul 11, 2017 8.759 8.759 8.626 8.671 166,102 -0.03(-0.29%)
Jul 10, 2017 8.721 8.734 8.689 8.696 162,318 -0.01(-0.15%)
Jul 07, 2017 8.740 8.745 8.708 8.708 119,219 -0.03(-0.29%)
Jul 06, 2017 8.734 8.759 8.715 8.734 139,942 -0.03(-0.36%)
Jul 05, 2017 8.803 8.803 8.708 8.765 128,055 -0.01(-0.07%)
Jul 03, 2017 8.797 8.810 8.743 8.772 55,951 +0.00(+0.00%)
Jun 30, 2017 8.797 8.797 8.746 8.772 149,376 +0.02(+0.22%)
Jun 29, 2017 8.810 8.810 8.708 8.753 110,449 -0.04(-0.50%)
Jun 28, 2017 8.784 8.835 8.727 8.797 210,894 +0.03(+0.29%)
Jun 27, 2017 8.759 8.784 8.740 8.772 192,567 +0.02(+0.22%)
Jun 26, 2017 8.778 8.797 8.746 8.753 152,276 -0.02(-0.22%)
Jun 23, 2017 8.677 8.772 8.677 8.772 140,472 +0.11(+1.24%)
Jun 22, 2017 8.708 8.737 8.664 8.664 101,566 -0.05(-0.58%)
Jun 21, 2017 8.702 8.734 8.671 8.715 146,244 +0.01(+0.15%)
Jun 20, 2017 8.658 8.702 8.639 8.702 193,594 +0.03(+0.36%)
Jun 19, 2017 8.708 8.721 8.645 8.671 231,568 -0.02(-0.22%)
Jun 16, 2017 8.683 8.708 8.683 8.689 109,620 +0.01(+0.07%)
Jun 15, 2017 8.715 8.721 8.664 8.683 140,703 -0.04(-0.51%)
Jun 14, 2017 8.671 8.734 8.671 8.727 95,328 +0.08(+0.88%)
Jun 13, 2017 8.664 8.708 8.645 8.652 106,560 -0.03(-0.40%)
Jun 12, 2017 8.667 8.705 8.642 8.686 151,306 +0.02(+0.22%)
Jun 09, 2017 8.737 8.749 8.630 8.667 179,433 -0.06(-0.65%)
Jun 08, 2017 8.711 8.759 8.693 8.724 156,497 +0.02(+0.22%)
Jun 07, 2017 8.705 8.743 8.680 8.705 140,071 -0.02(-0.22%)
Jun 06, 2017 8.680 8.730 8.680 8.724 111,086 +0.04(+0.51%)
Jun 05, 2017 8.655 8.711 8.623 8.680 281,985 +0.02(+0.22%)
Jun 02, 2017 8.699 8.774 8.655 8.661 98,223 -0.03(-0.29%)
Jun 01, 2017 8.623 8.686 8.623 8.686 152,879 +0.01(+0.15%)
May 31, 2017 8.718 8.724 8.636 8.674 189,711 -0.03(-0.29%)
May 30, 2017 8.686 8.711 8.649 8.699 97,534 +0.01(+0.14%)
May 26, 2017 8.630 8.686 8.630 8.686 81,510 +0.06(+0.66%)
May 25, 2017 8.649 8.667 8.630 8.630 95,307 -0.01(-0.15%)
May 24, 2017 8.667 8.674 8.630 8.642 87,346 +0.01(+0.15%)
May 23, 2017 8.667 8.686 8.623 8.630 125,908 -0.02(-0.22%)
May 22, 2017 8.623 8.667 8.623 8.649 91,528 +0.00(+0.00%)
May 19, 2017 8.617 8.649 8.601 8.649 100,429 +0.00(+0.00%)
May 18, 2017 8.592 8.661 8.581 8.649 121,574 +0.08(+0.95%)
May 17, 2017 8.554 8.605 8.554 8.567 207,230 +0.00(+0.00%)
May 16, 2017 8.605 8.605 8.561 8.567 185,352 -0.03(-0.30%)
May 15, 2017 8.567 8.598 8.567 8.592 112,976 +0.01(+0.08%)
May 12, 2017 8.548 8.598 8.548 8.586 84,861 +0.03(+0.29%)
May 11, 2017 8.579 8.579 8.542 8.561 89,186 -0.00(-0.04%)
May 10, 2017 8.595 8.595 8.532 8.564 144,168 -0.01(-0.07%)
May 09, 2017 8.595 8.595 8.545 8.570 103,576 +0.00(+0.00%)
May 08, 2017 8.570 8.570 8.551 8.570 132,858 +0.01(+0.15%)
May 05, 2017 8.557 8.570 8.545 8.557 89,955 -0.01(-0.07%)
May 04, 2017 8.545 8.576 8.527 8.564 134,273 +0.01(+0.07%)
May 03, 2017 8.545 8.570 8.539 8.557 156,256 +0.01(+0.15%)
May 02, 2017 8.539 8.576 8.539 8.545 122,283 -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.