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 (%)
Sep 28, 2018 8.774 8.808 8.740 8.747 118,933 +0.00(+0.00%)
Sep 27, 2018 8.774 8.808 8.733 8.747 94,937 -0.01(-0.16%)
Sep 26, 2018 8.795 8.815 8.733 8.761 183,068 -0.03(-0.31%)
Sep 25, 2018 8.788 8.808 8.788 8.788 128,183 +0.00(+0.00%)
Sep 24, 2018 8.761 8.795 8.757 8.788 202,291 +0.02(+0.23%)
Sep 21, 2018 8.808 8.829 8.767 8.767 160,574 +0.00(+0.00%)
Sep 20, 2018 8.651 8.829 8.624 8.767 357,176 +0.11(+1.26%)
Sep 19, 2018 8.678 8.706 8.644 8.658 223,011 -0.02(-0.24%)
Sep 18, 2018 8.733 8.733 8.672 8.678 203,032 -0.05(-0.55%)
Sep 17, 2018 8.761 8.761 8.719 8.726 130,771 -0.05(-0.62%)
Sep 14, 2018 8.754 8.788 8.754 8.781 140,995 +0.03(+0.31%)
Sep 13, 2018 8.761 8.767 8.740 8.754 129,472 +0.04(+0.43%)
Sep 12, 2018 8.709 8.736 8.709 8.716 155,019 -0.01(-0.08%)
Sep 11, 2018 8.682 8.723 8.668 8.723 114,661 +0.03(+0.39%)
Sep 10, 2018 8.675 8.702 8.655 8.689 131,014 +0.03(+0.31%)
Sep 07, 2018 8.709 8.723 8.655 8.662 127,176 -0.03(-0.39%)
Sep 06, 2018 8.702 8.736 8.682 8.696 135,259 -0.01(-0.16%)
Sep 05, 2018 8.764 8.764 8.709 8.709 107,166 -0.03(-0.31%)
Sep 04, 2018 8.736 8.771 8.723 8.736 117,338 -0.01(-0.16%)
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%)
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.