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 (%)
Aug 31, 2018 8.750 8.750 8.750 0 +0.01(+0.08%)
Aug 30, 2018 8.750 8.764 8.736 8.743 156,371 -0.03(-0.39%)
Aug 29, 2018 8.777 8.784 8.750 8.777 114,926 +0.01(+0.16%)
Aug 28, 2018 8.777 8.777 8.716 8.764 226,141 +0.00(+0.00%)
Aug 27, 2018 8.784 8.791 8.757 8.764 139,754 -0.01(-0.16%)
Aug 24, 2018 8.771 8.805 8.771 8.777 102,945 +0.01(+0.08%)
Aug 23, 2018 8.777 8.854 8.771 8.771 167,447 -0.01(-0.08%)
Aug 22, 2018 8.777 8.798 8.743 8.777 238,029 +0.00(+0.00%)
Aug 21, 2018 8.771 8.784 8.757 8.777 126,514 +0.01(+0.16%)
Aug 20, 2018 8.771 8.771 8.743 8.764 130,582 +0.00(+0.00%)
Aug 17, 2018 8.791 8.791 8.750 8.764 77,099 -0.02(-0.23%)
Aug 16, 2018 8.723 8.791 8.723 8.784 126,656 +0.03(+0.31%)
Aug 15, 2018 8.689 8.764 8.689 8.757 148,688 +0.06(+0.70%)
Aug 14, 2018 8.675 8.716 8.675 8.696 118,234 +0.01(+0.12%)
Aug 13, 2018 8.719 8.726 8.685 8.685 142,879 -0.02(-0.23%)
Aug 10, 2018 8.692 8.719 8.679 8.706 192,327 +0.03(+0.39%)
Aug 09, 2018 8.685 8.692 8.672 8.672 103,220 -0.01(-0.16%)
Aug 08, 2018 8.665 8.706 8.658 8.685 145,813 +0.01(+0.08%)
Aug 07, 2018 8.685 8.706 8.658 8.679 157,443 +0.00(+0.00%)
Aug 06, 2018 8.631 8.699 8.631 8.679 133,962 +0.05(+0.63%)
Aug 03, 2018 8.631 8.665 8.624 8.624 92,695 -0.02(-0.24%)
Aug 02, 2018 8.624 8.658 8.618 8.645 131,151 +0.03(+0.31%)
Aug 01, 2018 8.611 8.645 8.611 8.618 80,684 -0.02(-0.24%)
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%)
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.