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

BlackRock Core Bond Trust (NY: BHK )

10.43 +0.10 (+0.97%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 3, 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 8.899 8.950 8.899 8.931 171,380 +0.01(+0.14%)
Jul 28, 2017 8.906 8.944 8.880 8.918 254,042 +0.06(+0.65%)
Jul 27, 2017 8.848 8.906 8.848 8.861 136,074 +0.01(+0.07%)
Jul 26, 2017 8.848 8.886 8.803 8.854 173,537 +0.03(+0.36%)
Jul 25, 2017 8.848 8.854 8.810 8.822 145,474 -0.04(-0.50%)
Jul 24, 2017 8.874 8.874 8.850 8.867 122,554 +0.00(+0.00%)
Jul 21, 2017 8.842 8.867 8.822 8.867 114,307 +0.05(+0.58%)
Jul 20, 2017 8.842 8.848 8.803 8.816 146,839 +0.00(+0.00%)
Jul 19, 2017 8.771 8.835 8.771 8.816 256,589 +0.04(+0.51%)
Jul 18, 2017 8.784 8.784 8.765 8.771 188,325 +0.02(+0.22%)
Jul 17, 2017 8.784 8.784 8.751 8.752 178,412 +0.00(+0.00%)
Jul 14, 2017 8.727 8.784 8.720 8.752 145,993 +0.05(+0.59%)
Jul 13, 2017 8.759 8.771 8.695 8.701 194,484 -0.08(-0.95%)
Jul 12, 2017 8.771 8.797 8.759 8.784 196,709 +0.05(+0.62%)
Jul 11, 2017 8.819 8.819 8.685 8.730 164,974 -0.03(-0.29%)
Jul 10, 2017 8.781 8.793 8.749 8.755 161,216 -0.01(-0.15%)
Jul 07, 2017 8.800 8.804 8.768 8.768 118,410 -0.03(-0.29%)
Jul 06, 2017 8.793 8.819 8.774 8.793 138,992 -0.03(-0.36%)
Jul 05, 2017 8.863 8.863 8.768 8.825 127,186 -0.01(-0.07%)
Jul 03, 2017 8.857 8.870 8.803 8.832 55,571 +0.00(+0.00%)
Jun 30, 2017 8.857 8.857 8.806 8.832 148,362 +0.02(+0.22%)
Jun 29, 2017 8.870 8.870 8.768 8.812 109,700 -0.04(-0.50%)
Jun 28, 2017 8.844 8.895 8.787 8.857 209,462 +0.03(+0.29%)
Jun 27, 2017 8.819 8.844 8.800 8.832 191,259 +0.02(+0.22%)
Jun 26, 2017 8.838 8.857 8.806 8.812 151,243 -0.02(-0.22%)
Jun 23, 2017 8.736 8.832 8.736 8.832 139,518 +0.11(+1.24%)
Jun 22, 2017 8.768 8.797 8.723 8.723 100,876 -0.05(-0.58%)
Jun 21, 2017 8.762 8.793 8.730 8.774 145,251 +0.01(+0.15%)
Jun 20, 2017 8.717 8.762 8.698 8.762 192,279 +0.03(+0.36%)
Jun 19, 2017 8.768 8.781 8.704 8.730 229,996 -0.02(-0.22%)
Jun 16, 2017 8.742 8.767 8.742 8.749 108,876 +0.01(+0.07%)
Jun 15, 2017 8.774 8.781 8.723 8.742 139,748 -0.04(-0.51%)
Jun 14, 2017 8.730 8.793 8.730 8.787 94,681 +0.08(+0.88%)
Jun 13, 2017 8.723 8.768 8.704 8.711 105,836 -0.04(-0.40%)
Jun 12, 2017 8.727 8.765 8.701 8.746 150,279 +0.02(+0.22%)
Jun 09, 2017 8.796 8.809 8.689 8.727 178,214 -0.06(-0.65%)
Jun 08, 2017 8.771 8.819 8.752 8.784 155,435 +0.02(+0.22%)
Jun 07, 2017 8.765 8.803 8.739 8.765 139,120 -0.02(-0.22%)
Jun 06, 2017 8.739 8.790 8.739 8.784 110,332 +0.04(+0.51%)
Jun 05, 2017 8.714 8.771 8.682 8.739 280,071 +0.02(+0.22%)
Jun 02, 2017 8.758 8.834 8.714 8.720 97,556 -0.03(-0.29%)
Jun 01, 2017 8.682 8.746 8.682 8.746 151,841 +0.01(+0.15%)
May 31, 2017 8.777 8.784 8.695 8.733 188,423 -0.03(-0.29%)
May 30, 2017 8.746 8.771 8.708 8.758 96,872 +0.01(+0.14%)
May 26, 2017 8.689 8.746 8.689 8.746 80,957 +0.06(+0.66%)
May 25, 2017 8.708 8.727 8.689 8.689 94,660 -0.01(-0.15%)
May 24, 2017 8.727 8.733 8.689 8.701 86,753 +0.01(+0.15%)
May 23, 2017 8.727 8.746 8.682 8.689 125,054 -0.02(-0.22%)
May 22, 2017 8.682 8.727 8.682 8.708 90,906 +0.00(+0.00%)
May 19, 2017 8.676 8.708 8.660 8.708 99,748 +0.00(+0.00%)
May 18, 2017 8.651 8.720 8.640 8.708 120,749 +0.08(+0.95%)
May 17, 2017 8.613 8.663 8.613 8.625 205,823 +0.00(+0.00%)
May 16, 2017 8.663 8.663 8.619 8.625 184,093 -0.03(-0.30%)
May 15, 2017 8.625 8.657 8.625 8.651 112,210 +0.01(+0.08%)
May 12, 2017 8.606 8.657 8.606 8.644 84,285 +0.03(+0.29%)
May 11, 2017 8.638 8.638 8.600 8.619 88,580 -0.00(-0.04%)
May 10, 2017 8.654 8.654 8.591 8.622 143,189 -0.01(-0.07%)
May 09, 2017 8.654 8.654 8.603 8.628 102,873 +0.00(+0.00%)
May 08, 2017 8.628 8.628 8.610 8.628 131,956 +0.01(+0.15%)
May 05, 2017 8.616 8.628 8.603 8.616 89,344 -0.01(-0.07%)
May 04, 2017 8.603 8.635 8.585 8.622 133,361 +0.01(+0.07%)
May 03, 2017 8.603 8.628 8.597 8.616 155,195 +0.01(+0.15%)
May 02, 2017 8.597 8.635 8.597 8.603 121,452 -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.