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

BlackRock Core Bond Trust (NY: BHK )

10.67 -0.07 (-0.65%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 7, 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 (%)
Aug 31, 2018 8.688 8.688 8.688 0 +0.01(+0.08%)
Aug 30, 2018 8.688 8.701 8.674 8.681 157,493 -0.03(-0.39%)
Aug 29, 2018 8.715 8.722 8.688 8.715 115,750 +0.01(+0.16%)
Aug 28, 2018 8.715 8.715 8.654 8.701 227,764 +0.00(+0.00%)
Aug 27, 2018 8.722 8.728 8.695 8.701 140,757 -0.01(-0.16%)
Aug 24, 2018 8.708 8.742 8.708 8.715 103,684 +0.01(+0.08%)
Aug 23, 2018 8.715 8.791 8.708 8.708 168,649 -0.01(-0.08%)
Aug 22, 2018 8.715 8.735 8.681 8.715 239,737 +0.00(+0.00%)
Aug 21, 2018 8.708 8.722 8.695 8.715 127,422 +0.01(+0.16%)
Aug 20, 2018 8.708 8.708 8.681 8.701 131,519 +0.00(+0.00%)
Aug 17, 2018 8.728 8.728 8.688 8.701 77,652 -0.02(-0.23%)
Aug 16, 2018 8.661 8.728 8.661 8.722 127,565 +0.03(+0.31%)
Aug 15, 2018 8.627 8.701 8.627 8.695 149,755 +0.06(+0.70%)
Aug 14, 2018 8.613 8.654 8.613 8.634 119,083 +0.01(+0.12%)
Aug 13, 2018 8.657 8.664 8.624 8.624 143,904 -0.02(-0.23%)
Aug 10, 2018 8.630 8.657 8.617 8.644 193,707 +0.03(+0.39%)
Aug 09, 2018 8.624 8.630 8.610 8.610 103,961 -0.01(-0.16%)
Aug 08, 2018 8.603 8.644 8.597 8.624 146,859 +0.01(+0.08%)
Aug 07, 2018 8.624 8.644 8.597 8.617 158,572 +0.00(+0.00%)
Aug 06, 2018 8.570 8.637 8.570 8.617 134,923 +0.05(+0.63%)
Aug 03, 2018 8.570 8.603 8.563 8.563 93,360 -0.02(-0.24%)
Aug 02, 2018 8.563 8.597 8.556 8.583 132,093 +0.03(+0.31%)
Aug 01, 2018 8.550 8.583 8.550 8.556 81,263 -0.02(-0.24%)
Jul 31, 2018 8.576 8.617 8.576 8.576 205,779 +0.00(+0.00%)
Jul 30, 2018 8.550 8.576 8.523 8.576 147,119 +0.04(+0.47%)
Jul 27, 2018 8.543 8.563 8.523 8.536 202,330 +0.02(+0.24%)
Jul 26, 2018 8.576 8.590 8.509 8.516 199,807 -0.05(-0.55%)
Jul 25, 2018 8.570 8.594 8.556 8.563 179,217 +0.01(+0.16%)
Jul 24, 2018 8.536 8.576 8.536 8.550 184,896 -0.04(-0.47%)
Jul 23, 2018 8.650 8.650 8.583 8.590 163,419 -0.07(-0.78%)
Jul 20, 2018 8.637 8.657 8.630 8.657 180,007 +0.03(+0.31%)
Jul 19, 2018 8.657 8.657 8.610 8.630 139,344 -0.01(-0.16%)
Jul 18, 2018 8.630 8.677 8.630 8.644 185,978 +0.01(+0.08%)
Jul 17, 2018 8.617 8.644 8.617 8.637 137,132 +0.02(+0.23%)
Jul 16, 2018 8.610 8.650 8.610 8.617 150,341 -0.02(-0.23%)
Jul 13, 2018 8.644 8.671 8.624 8.637 115,561 -0.02(-0.19%)
Jul 12, 2018 8.674 8.687 8.654 8.654 265,386 -0.01(-0.15%)
Jul 11, 2018 8.640 8.667 8.627 8.667 175,271 +0.03(+0.31%)
Jul 10, 2018 8.614 8.640 8.606 8.640 178,663 +0.03(+0.39%)
Jul 09, 2018 8.607 8.615 8.607 8.607 137,855 -0.01(-0.08%)
Jul 06, 2018 8.580 8.614 8.560 8.614 161,685 +0.05(+0.55%)
Jul 05, 2018 8.547 8.580 8.547 8.567 123,973 +0.02(+0.23%)
Jul 03, 2018 8.547 8.547 8.547 0 -0.01(-0.08%)
Jul 02, 2018 8.547 8.567 8.540 8.553 150,324 +0.01(+0.16%)
Jun 29, 2018 8.540 8.547 8.527 8.540 307,298 -0.01(-0.08%)
Jun 28, 2018 8.507 8.553 8.507 8.547 172,261 +0.01(+0.08%)
Jun 27, 2018 8.493 8.540 8.480 8.540 172,072 +0.08(+0.95%)
Jun 26, 2018 8.453 8.493 8.453 8.460 143,297 +0.00(+0.00%)
Jun 25, 2018 8.480 8.500 8.453 8.460 168,764 -0.01(-0.08%)
Jun 22, 2018 8.460 8.500 8.460 8.466 157,240 -0.01(-0.16%)
Jun 21, 2018 8.466 8.507 8.465 8.480 176,213 +0.02(+0.24%)
Jun 20, 2018 8.466 8.480 8.460 8.460 323,262 -0.01(-0.08%)
Jun 19, 2018 8.486 8.507 8.453 8.466 294,257 -0.01(-0.16%)
Jun 18, 2018 8.500 8.507 8.466 8.480 312,574 -0.01(-0.16%)
Jun 15, 2018 8.486 8.486 8.493 206,980 +0.01(+0.08%)
Jun 14, 2018 8.493 8.500 8.480 8.486 198,865 +0.01(+0.12%)
Jun 13, 2018 8.476 8.490 8.450 8.476 202,232 +0.02(+0.24%)
Jun 12, 2018 8.490 8.513 8.443 8.456 386,346 -0.05(-0.55%)
Jun 11, 2018 8.550 8.550 8.496 8.503 169,563 -0.04(-0.47%)
Jun 08, 2018 8.530 8.543 8.516 8.543 129,313 +0.02(+0.23%)
Jun 07, 2018 8.523 8.550 8.496 8.523 120,744 -0.02(-0.23%)
Jun 06, 2018 8.543 153,456 +0.02(+0.23%)
Jun 05, 2018 8.583 8.583 8.516 8.523 166,762 -0.05(-0.62%)
Jun 04, 2018 8.616 8.623 8.543 8.576 121,618 -0.02(-0.23%)
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.