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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2016 8.613 8.637 8.589 8.595 350,760 -0.02(-0.21%)
Sep 29, 2016 8.510 8.619 8.510 8.613 292,777 +0.07(+0.85%)
Sep 28, 2016 8.522 8.540 8.493 8.540 119,469 +0.06(+0.71%)
Sep 27, 2016 8.486 8.510 8.468 8.480 182,769 +0.03(+0.36%)
Sep 26, 2016 8.438 8.480 8.428 8.450 152,484 +0.01(+0.14%)
Sep 23, 2016 8.407 8.474 8.395 8.438 194,904 +0.02(+0.29%)
Sep 22, 2016 8.389 8.438 8.389 8.413 144,978 +0.05(+0.58%)
Sep 21, 2016 8.323 8.371 8.323 8.365 213,585 +0.00(+0.00%)
Sep 20, 2016 8.305 8.377 8.305 8.365 181,038 +0.05(+0.66%)
Sep 19, 2016 8.305 8.347 8.299 8.311 131,285 +0.01(+0.07%)
Sep 16, 2016 8.232 8.329 8.232 8.305 122,673 +0.05(+0.59%)
Sep 15, 2016 8.299 8.299 8.238 8.256 303,310 -0.04(-0.51%)
Sep 14, 2016 8.317 8.341 8.299 8.299 120,598 -0.05(-0.58%)
Sep 13, 2016 8.377 8.377 8.293 8.347 197,414 +0.00(+0.04%)
Sep 12, 2016 8.338 8.374 8.245 8.344 304,027 +0.02(+0.29%)
Sep 09, 2016 8.567 8.597 8.296 8.320 506,571 -0.26(-3.09%)
Sep 08, 2016 8.561 8.603 8.561 8.585 104,102 -0.01(-0.07%)
Sep 07, 2016 8.579 8.615 8.576 8.591 157,360 +0.04(+0.42%)
Sep 06, 2016 8.609 8.615 8.537 8.555 199,276 -0.02(-0.28%)
Sep 02, 2016 8.615 8.579 8.579 8.579 173,584 -0.05(-0.56%)
Sep 01, 2016 8.627 8.633 8.615 8.627 196,529 +0.00(+0.00%)
Aug 31, 2016 8.609 8.633 8.597 8.627 174,219 +0.03(+0.35%)
Aug 30, 2016 8.567 8.609 8.543 8.597 165,885 +0.05(+0.56%)
Aug 29, 2016 8.585 8.603 8.531 8.549 286,419 -0.04(-0.42%)
Aug 26, 2016 8.597 8.615 8.573 8.585 206,447 +0.01(+0.07%)
Aug 25, 2016 8.585 8.591 8.561 8.579 171,813 -0.01(-0.07%)
Aug 24, 2016 8.579 8.603 8.579 8.585 101,667 +0.01(+0.14%)
Aug 23, 2016 8.579 8.621 8.567 8.573 270,680 -0.03(-0.35%)
Aug 22, 2016 8.603 8.609 8.591 8.603 163,546 +0.01(+0.07%)
Aug 19, 2016 8.591 8.603 8.543 8.597 98,071 +0.02(+0.21%)
Aug 18, 2016 8.585 8.585 8.574 8.579 113,235 +0.01(+0.14%)
Aug 17, 2016 8.567 8.567 8.543 8.567 107,587 +0.01(+0.14%)
Aug 16, 2016 8.561 8.579 8.531 8.555 216,515 -0.01(-0.14%)
Aug 15, 2016 8.549 8.579 8.537 8.567 351,333 +0.02(+0.21%)
Aug 12, 2016 8.591 8.591 8.549 8.549 101,037 +0.02(+0.21%)
Aug 11, 2016 8.567 8.585 8.506 8.531 162,410 -0.03(-0.32%)
Aug 10, 2016 8.534 8.558 8.504 8.558 178,129 +0.04(+0.42%)
Aug 09, 2016 8.444 8.528 8.444 8.522 198,015 +0.08(+0.99%)
Aug 08, 2016 8.486 8.498 8.414 8.438 275,322 -0.04(-0.49%)
Aug 05, 2016 8.450 8.510 8.436 8.480 126,363 +0.00(+0.00%)
Aug 04, 2016 8.516 8.534 8.474 8.480 225,446 -0.04(-0.42%)
Aug 03, 2016 8.516 8.522 8.495 8.516 149,598 -0.01(-0.07%)
Aug 02, 2016 8.534 8.552 8.516 8.522 192,964 +0.00(+0.00%)
Aug 01, 2016 8.570 8.576 8.522 8.522 135,417 -0.02(-0.28%)
Jul 29, 2016 8.588 8.588 8.546 8.546 190,781 -0.01(-0.08%)
Jul 28, 2016 8.558 8.558 8.546 8.552 152,925 +0.00(+0.01%)
Jul 27, 2016 8.588 8.588 8.540 8.552 112,319 -0.01(-0.07%)
Jul 26, 2016 8.558 8.558 8.516 8.558 195,175 +0.00(+0.00%)
Jul 25, 2016 8.528 8.564 8.516 8.558 336,398 -0.01(-0.07%)
Jul 22, 2016 8.438 8.574 8.420 8.564 249,886 +0.15(+1.78%)
Jul 21, 2016 8.444 8.444 8.406 8.414 239,539 -0.02(-0.21%)
Jul 20, 2016 8.444 8.444 8.407 8.432 128,155 -0.01(-0.14%)
Jul 19, 2016 8.426 8.450 8.390 8.444 132,996 +0.05(+0.57%)
Jul 18, 2016 8.366 8.408 8.366 8.396 156,369 +0.01(+0.14%)
Jul 15, 2016 8.420 8.468 8.384 8.384 210,572 -0.02(-0.21%)
Jul 14, 2016 8.462 8.474 8.402 8.402 232,745 -0.06(-0.71%)
Jul 13, 2016 8.480 8.492 8.420 8.462 178,254 +0.02(+0.18%)
Jul 12, 2016 8.477 8.477 8.411 8.447 185,054 -0.01(-0.14%)
Jul 11, 2016 8.435 8.489 8.435 8.459 191,642 -0.01(-0.14%)
Jul 08, 2016 8.459 8.483 8.459 8.471 301,933 +0.01(+0.14%)
Jul 07, 2016 8.477 8.477 8.429 8.459 184,430 -0.02(-0.21%)
Jul 06, 2016 8.357 8.477 8.345 8.477 283,173 +0.13(+1.57%)
Jul 05, 2016 8.345 8.387 8.310 8.345 316,971 +0.00(+0.00%)
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.