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

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.12 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 29, 2017 9.024 9.068 9.002 9.011 205,984 +0.03(+0.29%)
Sep 28, 2017 9.056 9.062 8.985 8.985 188,929 -0.09(-0.99%)
Sep 27, 2017 9.024 9.088 9.004 9.075 249,132 +0.05(+0.57%)
Sep 26, 2017 8.979 9.043 8.979 9.024 187,908 +0.03(+0.36%)
Sep 25, 2017 8.985 8.998 8.979 8.992 129,966 -0.01(-0.14%)
Sep 22, 2017 8.902 9.004 8.902 9.004 148,010 +0.13(+1.52%)
Sep 21, 2017 8.915 8.972 8.863 8.870 420,122 -0.09(-1.00%)
Sep 20, 2017 9.017 9.031 8.934 8.959 190,639 -0.04(-0.50%)
Sep 19, 2017 9.024 9.062 9.004 9.004 252,922 -0.04(-0.43%)
Sep 18, 2017 9.036 9.049 9.024 9.043 100,624 +0.02(+0.21%)
Sep 15, 2017 8.959 9.043 8.959 9.024 181,586 +0.04(+0.50%)
Sep 14, 2017 9.024 9.068 8.940 8.979 263,615 -0.02(-0.25%)
Sep 13, 2017 8.995 9.020 8.988 9.001 200,544 -0.01(-0.14%)
Sep 12, 2017 9.046 9.052 9.001 9.014 292,511 -0.03(-0.35%)
Sep 11, 2017 9.078 9.078 9.039 9.046 93,871 -0.04(-0.49%)
Sep 08, 2017 9.052 9.090 9.039 9.090 112,961 +0.01(+0.07%)
Sep 07, 2017 9.065 9.084 9.039 9.084 115,133 +0.03(+0.28%)
Sep 06, 2017 9.046 9.071 9.039 9.059 166,863 +0.01(+0.07%)
Sep 05, 2017 9.071 9.090 9.022 9.052 94,546 +0.03(+0.28%)
Sep 01, 2017 8.982 9.046 8.982 9.027 74,949 +0.03(+0.35%)
Aug 31, 2017 9.046 9.046 8.988 8.995 146,410 +0.02(+0.21%)
Aug 30, 2017 9.046 9.046 8.976 8.976 136,192 -0.06(-0.71%)
Aug 29, 2017 9.020 9.039 9.020 9.039 110,249 +0.02(+0.21%)
Aug 28, 2017 8.925 9.033 8.925 9.020 113,121 +0.10(+1.14%)
Aug 25, 2017 8.976 8.995 8.905 8.918 295,306 -0.08(-0.92%)
Aug 24, 2017 8.969 9.027 8.969 9.001 135,827 +0.02(+0.21%)
Aug 23, 2017 8.976 9.008 8.918 8.982 170,970 -0.01(-0.14%)
Aug 22, 2017 8.950 8.997 8.931 8.995 168,820 +0.02(+0.21%)
Aug 21, 2017 8.957 8.976 8.944 8.976 117,576 +0.03(+0.29%)
Aug 18, 2017 8.931 8.950 8.912 8.950 126,881 +0.02(+0.21%)
Aug 17, 2017 8.944 8.963 8.913 8.931 102,129 +0.00(+0.00%)
Aug 16, 2017 8.931 8.931 8.874 8.931 146,504 +0.01(+0.14%)
Aug 15, 2017 8.950 8.951 8.912 8.918 100,580 -0.03(-0.36%)
Aug 14, 2017 8.918 8.957 8.918 8.950 96,484 +0.08(+0.94%)
Aug 11, 2017 8.797 8.937 8.727 8.867 243,852 -0.04(-0.39%)
Aug 10, 2017 8.896 8.947 8.858 8.902 168,647 +0.00(+0.00%)
Aug 09, 2017 8.928 8.953 8.896 8.902 131,100 -0.04(-0.43%)
Aug 08, 2017 8.966 8.976 8.940 8.940 100,919 -0.02(-0.21%)
Aug 07, 2017 8.985 8.985 8.959 8.959 122,431 -0.03(-0.35%)
Aug 04, 2017 8.972 8.991 8.947 8.991 103,631 +0.02(+0.21%)
Aug 03, 2017 8.953 8.972 8.947 8.972 98,250 +0.02(+0.21%)
Aug 02, 2017 8.934 8.953 8.918 8.953 120,879 +0.04(+0.50%)
Aug 01, 2017 8.877 8.909 8.871 8.909 167,310 +0.04(+0.43%)
Jul 31, 2017 8.839 8.890 8.839 8.871 172,551 +0.01(+0.14%)
Jul 28, 2017 8.845 8.883 8.820 8.858 255,779 +0.06(+0.65%)
Jul 27, 2017 8.788 8.845 8.788 8.801 137,004 +0.01(+0.07%)
Jul 26, 2017 8.788 8.826 8.744 8.794 174,723 +0.03(+0.36%)
Jul 25, 2017 8.788 8.794 8.750 8.763 146,468 -0.04(-0.50%)
Jul 24, 2017 8.813 8.813 8.790 8.807 123,391 +0.00(+0.00%)
Jul 21, 2017 8.782 8.807 8.763 8.807 115,088 +0.05(+0.58%)
Jul 20, 2017 8.782 8.788 8.744 8.756 147,843 +0.00(+0.00%)
Jul 19, 2017 8.712 8.775 8.712 8.756 258,343 +0.04(+0.51%)
Jul 18, 2017 8.724 8.724 8.705 8.712 189,612 +0.02(+0.22%)
Jul 17, 2017 8.724 8.724 8.691 8.693 179,632 +0.00(+0.00%)
Jul 14, 2017 8.667 8.724 8.661 8.693 146,991 +0.05(+0.59%)
Jul 13, 2017 8.699 8.712 8.636 8.642 195,814 -0.08(-0.95%)
Jul 12, 2017 8.712 8.737 8.699 8.724 198,053 +0.05(+0.62%)
Jul 11, 2017 8.759 8.759 8.626 8.671 166,102 -0.03(-0.29%)
Jul 10, 2017 8.721 8.734 8.689 8.696 162,318 -0.01(-0.15%)
Jul 07, 2017 8.740 8.745 8.708 8.708 119,219 -0.03(-0.29%)
Jul 06, 2017 8.734 8.759 8.715 8.734 139,942 -0.03(-0.36%)
Jul 05, 2017 8.803 8.803 8.708 8.765 128,055 -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.