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 (%)
Jul 29, 2016 8.646 8.646 8.604 8.604 189,486 -0.01(-0.08%)
Jul 28, 2016 8.616 8.616 8.604 8.611 151,887 +0.00(+0.01%)
Jul 27, 2016 8.646 8.646 8.598 8.610 111,557 -0.01(-0.07%)
Jul 26, 2016 8.616 8.616 8.574 8.616 193,850 +0.00(+0.00%)
Jul 25, 2016 8.586 8.622 8.574 8.616 334,114 -0.01(-0.07%)
Jul 22, 2016 8.495 8.633 8.477 8.622 248,190 +0.15(+1.78%)
Jul 21, 2016 8.501 8.501 8.464 8.471 237,912 -0.02(-0.21%)
Jul 20, 2016 8.501 8.501 8.464 8.489 127,285 -0.01(-0.14%)
Jul 19, 2016 8.483 8.507 8.447 8.501 132,093 +0.05(+0.57%)
Jul 18, 2016 8.423 8.465 8.423 8.453 155,308 +0.01(+0.14%)
Jul 15, 2016 8.477 8.526 8.441 8.441 209,142 -0.02(-0.21%)
Jul 14, 2016 8.520 8.532 8.459 8.459 231,165 -0.06(-0.71%)
Jul 13, 2016 8.538 8.550 8.477 8.520 177,044 +0.02(+0.18%)
Jul 12, 2016 8.534 8.534 8.468 8.504 183,798 -0.01(-0.14%)
Jul 11, 2016 8.492 8.547 8.492 8.516 190,341 -0.01(-0.14%)
Jul 08, 2016 8.516 8.541 8.516 8.528 299,884 +0.01(+0.14%)
Jul 07, 2016 8.534 8.534 8.486 8.516 183,178 -0.02(-0.21%)
Jul 06, 2016 8.414 8.534 8.402 8.534 281,251 +0.13(+1.57%)
Jul 05, 2016 8.402 8.444 8.366 8.402 314,819 +0.00(+0.00%)
Jul 01, 2016 8.402 8.402 8.402 8.402 291,542 +0.01(+0.14%)
Jun 30, 2016 8.402 8.444 8.378 8.390 520,475 +0.00(+0.00%)
Jun 29, 2016 8.336 8.402 8.300 8.390 433,417 +0.07(+0.87%)
Jun 28, 2016 8.330 8.336 8.294 8.318 314,433 +0.02(+0.29%)
Jun 27, 2016 8.324 8.336 8.276 8.294 367,345 -0.04(-0.50%)
Jun 24, 2016 8.282 8.336 8.240 8.336 279,096 +0.05(+0.58%)
Jun 23, 2016 8.264 8.288 8.234 8.288 238,019 +0.04(+0.44%)
Jun 22, 2016 8.270 8.270 8.240 8.252 159,307 -0.02(-0.22%)
Jun 21, 2016 8.252 8.270 8.247 8.270 133,426 +0.04(+0.51%)
Jun 20, 2016 8.282 8.282 8.222 8.228 124,840 -0.05(-0.65%)
Jun 17, 2016 8.288 8.306 8.258 8.282 166,179 +0.00(+0.00%)
Jun 16, 2016 8.288 8.288 8.259 8.282 167,551 -0.01(-0.07%)
Jun 15, 2016 8.270 8.288 8.246 8.288 140,268 +0.02(+0.29%)
Jun 14, 2016 8.288 8.294 8.252 8.264 129,254 +0.01(+0.07%)
Jun 13, 2016 8.282 8.300 8.258 8.258 148,322 -0.03(-0.35%)
Jun 10, 2016 8.282 8.288 8.241 8.288 168,518 +0.01(+0.14%)
Jun 09, 2016 8.258 8.294 8.246 8.276 416,212 +0.03(+0.36%)
Jun 08, 2016 8.222 8.246 8.204 8.246 243,568 +0.02(+0.29%)
Jun 07, 2016 8.192 8.258 8.186 8.222 251,250 +0.00(+0.00%)
Jun 06, 2016 8.222 8.222 8.192 8.222 130,739 +0.04(+0.44%)
Jun 03, 2016 8.156 8.204 8.150 8.186 199,501 +0.05(+0.59%)
Jun 02, 2016 8.126 8.150 8.096 8.138 156,264 +0.01(+0.15%)
Jun 01, 2016 8.013 8.144 8.013 8.126 237,983 +0.10(+1.19%)
May 31, 2016 8.049 8.055 8.013 8.031 229,759 -0.01(-0.07%)
May 27, 2016 8.001 8.037 8.037 8.037 134,555 +0.05(+0.67%)
May 26, 2016 8.049 8.061 7.977 7.983 449,717 -0.08(-0.96%)
May 25, 2016 8.085 8.090 8.055 8.061 235,125 -0.01(-0.07%)
May 24, 2016 8.085 8.085 8.037 8.067 217,860 +0.01(+0.07%)
May 23, 2016 8.090 8.090 8.049 8.061 187,267 -0.01(-0.15%)
May 20, 2016 8.055 8.076 8.044 8.073 156,947 -0.02(-0.22%)
May 19, 2016 8.090 8.090 8.055 8.090 337,653 -0.01(-0.07%)
May 18, 2016 8.132 8.144 8.007 8.096 302,203 -0.02(-0.22%)
May 17, 2016 8.073 8.120 8.067 8.114 295,626 +0.05(+0.59%)
May 16, 2016 8.001 8.114 8.001 8.067 278,234 +0.04(+0.52%)
May 13, 2016 7.977 8.067 7.977 8.025 270,769 +0.05(+0.60%)
May 12, 2016 8.061 8.067 7.977 7.977 261,020 -0.05(-0.59%)
May 11, 2016 8.048 8.060 8.024 8.024 254,032 -0.04(-0.44%)
May 10, 2016 8.066 8.066 7.977 8.060 471,431 +0.02(+0.30%)
May 09, 2016 8.060 8.090 8.036 8.036 223,290 -0.03(-0.37%)
May 06, 2016 8.054 8.084 8.054 8.066 348,639 -0.01(-0.07%)
May 05, 2016 8.090 8.095 8.054 8.072 306,515 +0.01(+0.07%)
May 04, 2016 8.072 8.072 8.060 8.066 269,811 +0.02(+0.30%)
May 03, 2016 8.048 8.066 8.048 8.042 228,393 -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.