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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 10.10 10.12 10.07 10.10 172,426 +0.02(+0.21%)
Jul 30, 2019 10.12 10.13 10.02 10.07 284,603 -0.04(-0.42%)
Jul 29, 2019 10.13 10.13 10.08 10.12 133,727 +0.01(+0.07%)
Jul 26, 2019 10.10 10.12 10.09 10.11 203,348 +0.02(+0.21%)
Jul 25, 2019 10.10 10.10 10.07 10.09 223,508 +0.01(+0.14%)
Jul 24, 2019 10.07 10.08 10.06 10.07 159,620 +0.01(+0.07%)
Jul 23, 2019 10.07 10.07 9.982 10.07 217,398 +0.00(+0.00%)
Jul 22, 2019 10.06 10.09 10.05 10.07 172,279 +0.01(+0.14%)
Jul 19, 2019 10.03 10.06 10.03 10.05 130,574 +0.02(+0.21%)
Jul 18, 2019 10.00 10.04 9.996 10.03 153,349 +0.03(+0.29%)
Jul 17, 2019 10.00 10.01 9.982 10.00 169,464 +0.01(+0.14%)
Jul 16, 2019 9.982 10.00 9.982 9.989 131,318 -0.01(-0.14%)
Jul 15, 2019 9.975 10.01 9.975 10.00 138,370 +0.04(+0.36%)
Jul 12, 2019 10.00 10.00 9.968 9.968 116,159 -0.04(-0.36%)
Jul 11, 2019 10.08 10.08 9.996 10.00 119,757 -0.03(-0.28%)
Jul 10, 2019 10.01 10.05 9.975 10.03 261,814 +0.08(+0.79%)
Jul 09, 2019 10.07 10.07 9.954 9.954 338,277 -0.09(-0.85%)
Jul 08, 2019 10.08 10.08 10.03 10.04 115,559 -0.04(-0.35%)
Jul 05, 2019 10.05 10.10 10.02 10.07 72,383 -0.01(-0.07%)
Jul 03, 2019 10.05 10.10 10.05 10.08 73,648 +0.04(+0.35%)
Jul 02, 2019 10.03 10.07 10.02 10.05 203,317 +0.01(+0.07%)
Jul 01, 2019 9.975 10.05 9.968 10.04 285,215 +0.04(+0.36%)
Jun 28, 2019 9.939 10.00 9.939 10.00 236,265 +0.04(+0.36%)
Jun 27, 2019 9.961 9.968 9.939 9.968 146,171 +0.03(+0.29%)
Jun 26, 2019 9.918 9.954 9.918 9.939 237,678 +0.06(+0.58%)
Jun 25, 2019 9.890 9.932 9.883 9.883 261,800 -0.01(-0.14%)
Jun 24, 2019 9.890 9.925 9.890 9.897 227,533 -0.01(-0.14%)
Jun 21, 2019 9.861 9.918 9.840 9.911 233,876 -0.01(-0.07%)
Jun 20, 2019 9.939 9.939 9.886 9.918 123,196 +0.04(+0.43%)
Jun 19, 2019 9.819 9.890 9.797 9.875 152,549 +0.05(+0.51%)
Jun 18, 2019 9.783 9.861 9.776 9.826 220,941 +0.08(+0.80%)
Jun 17, 2019 9.733 9.769 9.726 9.747 265,158 +0.00(+0.00%)
Jun 14, 2019 9.733 9.747 9.726 9.747 212,512 +0.02(+0.22%)
Jun 13, 2019 9.733 9.747 9.726 9.726 324,023 -0.01(-0.11%)
Jun 12, 2019 9.836 9.843 9.715 9.737 377,267 -0.10(-1.01%)
Jun 11, 2019 9.829 9.836 9.808 9.836 97,439 +0.02(+0.22%)
Jun 10, 2019 9.808 9.836 9.794 9.815 128,299 +0.01(+0.14%)
Jun 07, 2019 9.772 9.800 9.769 9.800 143,477 +0.04(+0.44%)
Jun 06, 2019 9.744 9.800 9.740 9.758 123,637 +0.02(+0.22%)
Jun 05, 2019 9.737 9.737 9.708 9.737 106,984 +0.01(+0.15%)
Jun 04, 2019 9.730 9.737 9.715 9.723 137,546 +0.01(+0.07%)
Jun 03, 2019 9.701 9.744 9.694 9.715 127,053 +0.04(+0.37%)
May 31, 2019 9.652 9.694 9.631 9.680 139,241 +0.06(+0.66%)
May 30, 2019 9.623 9.623 9.595 9.616 122,026 +0.01(+0.07%)
May 29, 2019 9.638 9.652 9.602 9.609 173,948 -0.01(-0.07%)
May 28, 2019 9.595 9.623 9.581 9.616 136,392 +0.02(+0.22%)
May 24, 2019 9.602 9.623 9.588 9.595 166,919 +0.01(+0.15%)
May 23, 2019 9.531 9.581 9.517 9.581 87,881 +0.06(+0.67%)
May 22, 2019 9.524 9.546 9.517 9.517 109,646 -0.01(-0.15%)
May 21, 2019 9.510 9.553 9.510 9.531 96,491 +0.01(+0.15%)
May 20, 2019 9.524 9.531 9.489 9.517 125,466 +0.00(+0.00%)
May 17, 2019 9.553 9.560 9.510 9.517 89,673 -0.03(-0.30%)
May 16, 2019 9.553 9.588 9.538 9.546 107,289 -0.01(-0.07%)
May 15, 2019 9.546 9.560 9.531 9.553 78,044 +0.01(+0.15%)
May 14, 2019 9.517 9.553 9.500 9.538 166,001 +0.04(+0.41%)
May 13, 2019 9.457 9.507 9.429 9.499 157,979 +0.04(+0.45%)
May 10, 2019 9.471 9.471 9.422 9.457 224,915 -0.01(-0.07%)
May 09, 2019 9.471 9.478 9.408 9.464 149,208 +0.01(+0.07%)
May 08, 2019 9.464 9.471 9.429 9.457 162,679 +0.01(+0.07%)
May 07, 2019 9.457 9.478 9.415 9.450 188,576 -0.01(-0.07%)
May 06, 2019 9.464 9.478 9.443 9.457 226,757 -0.01(-0.07%)
May 03, 2019 9.478 9.478 9.436 9.464 179,222 +0.00(+0.00%)
May 02, 2019 9.492 9.499 9.437 9.464 172,147 -0.01(-0.07%)
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.