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 (%)
Jul 31, 2018 8.638 8.679 8.638 8.638 204,313 +0.00(+0.00%)
Jul 30, 2018 8.611 8.638 8.584 8.638 146,071 +0.04(+0.47%)
Jul 27, 2018 8.604 8.624 8.584 8.597 200,888 +0.02(+0.24%)
Jul 26, 2018 8.638 8.652 8.570 8.577 198,383 -0.05(-0.55%)
Jul 25, 2018 8.631 8.656 8.618 8.624 177,940 +0.01(+0.16%)
Jul 24, 2018 8.597 8.638 8.597 8.611 183,579 -0.04(-0.47%)
Jul 23, 2018 8.713 8.713 8.645 8.652 162,254 -0.07(-0.78%)
Jul 20, 2018 8.699 8.719 8.692 8.719 178,724 +0.03(+0.31%)
Jul 19, 2018 8.719 8.719 8.672 8.692 138,352 -0.01(-0.16%)
Jul 18, 2018 8.692 8.740 8.692 8.706 184,653 +0.01(+0.08%)
Jul 17, 2018 8.679 8.706 8.679 8.699 136,155 +0.02(+0.23%)
Jul 16, 2018 8.672 8.712 8.672 8.679 149,270 -0.02(-0.23%)
Jul 13, 2018 8.706 8.733 8.685 8.699 114,738 -0.02(-0.19%)
Jul 12, 2018 8.736 8.750 8.716 8.716 263,495 -0.01(-0.15%)
Jul 11, 2018 8.702 8.729 8.689 8.729 174,022 +0.03(+0.31%)
Jul 10, 2018 8.675 8.702 8.668 8.702 177,390 +0.03(+0.39%)
Jul 09, 2018 8.669 8.676 8.669 8.669 136,873 -0.01(-0.08%)
Jul 06, 2018 8.642 8.675 8.622 8.675 160,533 +0.05(+0.55%)
Jul 05, 2018 8.608 8.642 8.608 8.628 123,090 +0.02(+0.23%)
Jul 03, 2018 8.608 8.608 8.608 0 -0.01(-0.08%)
Jul 02, 2018 8.608 8.628 8.601 8.615 149,253 +0.01(+0.16%)
Jun 29, 2018 8.601 8.608 8.588 8.601 305,109 -0.01(-0.08%)
Jun 28, 2018 8.568 8.615 8.568 8.608 171,033 +0.01(+0.08%)
Jun 27, 2018 8.554 8.601 8.541 8.601 170,846 +0.08(+0.95%)
Jun 26, 2018 8.514 8.554 8.514 8.520 142,276 +0.00(+0.00%)
Jun 25, 2018 8.541 8.561 8.514 8.520 167,562 -0.01(-0.08%)
Jun 22, 2018 8.520 8.561 8.520 8.527 156,120 -0.01(-0.16%)
Jun 21, 2018 8.527 8.568 8.525 8.541 174,957 +0.02(+0.24%)
Jun 20, 2018 8.527 8.541 8.520 8.520 320,958 -0.01(-0.08%)
Jun 19, 2018 8.547 8.568 8.514 8.527 292,161 -0.01(-0.16%)
Jun 18, 2018 8.561 8.568 8.527 8.541 310,347 -0.01(-0.16%)
Jun 15, 2018 8.547 8.547 8.554 205,505 +0.01(+0.08%)
Jun 14, 2018 8.554 8.561 8.541 8.547 197,448 +0.01(+0.12%)
Jun 13, 2018 8.537 8.551 8.510 8.537 200,791 +0.02(+0.24%)
Jun 12, 2018 8.551 8.574 8.504 8.517 383,593 -0.05(-0.55%)
Jun 11, 2018 8.611 8.611 8.557 8.564 168,355 -0.04(-0.47%)
Jun 08, 2018 8.591 8.604 8.578 8.604 128,391 +0.02(+0.23%)
Jun 07, 2018 8.584 8.611 8.557 8.584 119,883 -0.02(-0.23%)
Jun 06, 2018 8.604 152,363 +0.02(+0.23%)
Jun 05, 2018 8.645 8.645 8.578 8.584 165,574 -0.05(-0.62%)
Jun 04, 2018 8.678 8.685 8.604 8.638 120,751 -0.02(-0.23%)
Jun 01, 2018 8.651 8.658 8.604 8.658 170,605 +0.01(+0.08%)
May 31, 2018 8.665 8.665 8.598 8.651 174,410 +0.02(+0.23%)
May 30, 2018 8.611 8.651 8.578 8.631 357,858 +0.01(+0.16%)
May 29, 2018 8.591 8.631 8.571 8.618 221,253 +0.07(+0.78%)
May 25, 2018 8.551 8.551 8.551 0 +0.01(+0.08%)
May 24, 2018 8.537 8.564 8.531 8.544 254,495 +0.01(+0.16%)
May 23, 2018 8.531 8.564 8.527 8.531 177,255 +0.01(+0.08%)
May 22, 2018 8.551 8.564 8.524 8.524 169,762 -0.04(-0.47%)
May 21, 2018 8.604 8.604 8.531 8.564 167,561 -0.01(-0.16%)
May 18, 2018 8.557 8.645 8.557 8.578 338,120 +0.03(+0.31%)
May 17, 2018 8.591 8.591 8.551 8.551 208,319 -0.05(-0.62%)
May 16, 2018 8.584 8.618 8.578 8.604 180,046 -0.01(-0.08%)
May 15, 2018 8.631 8.631 8.557 8.611 210,728 -0.03(-0.31%)
May 14, 2018 8.604 8.638 8.578 8.638 180,491 +0.04(+0.43%)
May 11, 2018 8.554 8.614 8.554 8.601 88,356 +0.04(+0.47%)
May 10, 2018 8.554 8.574 8.541 8.561 144,978 -0.01(-0.08%)
May 09, 2018 8.614 8.614 8.521 8.568 307,390 -0.05(-0.62%)
May 08, 2018 8.594 8.621 8.588 8.621 197,257 +0.03(+0.31%)
May 07, 2018 8.594 8.628 8.574 8.594 104,890 -0.01(-0.08%)
May 04, 2018 8.594 8.628 8.574 8.601 112,786 +0.01(+0.16%)
May 03, 2018 8.628 8.628 8.574 8.588 98,747 -0.01(-0.16%)
May 02, 2018 8.608 8.614 8.577 8.601 136,305 +0.01(+0.16%)
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.