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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2018 8.873 8.873 8.828 8.840 163,444 +0.02(+0.22%)
Jan 30, 2018 8.880 8.893 8.814 8.821 166,339 -0.08(-0.88%)
Jan 29, 2018 8.984 8.991 8.896 8.899 218,195 -0.10(-1.16%)
Jan 26, 2018 8.984 9.030 8.984 9.004 223,307 +0.01(+0.15%)
Jan 25, 2018 9.043 9.043 8.991 8.991 107,297 -0.05(-0.51%)
Jan 24, 2018 9.036 9.062 9.014 9.036 105,768 +0.01(+0.07%)
Jan 23, 2018 8.984 9.043 8.938 9.030 287,894 +0.08(+0.88%)
Jan 22, 2018 8.925 8.997 8.925 8.951 185,346 -0.01(-0.07%)
Jan 19, 2018 8.964 8.977 8.932 8.958 224,971 +0.01(+0.07%)
Jan 18, 2018 9.004 9.043 8.951 8.951 253,051 -0.08(-0.94%)
Jan 17, 2018 9.088 9.115 9.023 9.036 251,945 -0.03(-0.36%)
Jan 16, 2018 9.095 9.147 9.049 9.069 220,590 -0.03(-0.29%)
Jan 12, 2018 9.095 9.095 9.095 0 +0.03(+0.29%)
Jan 11, 2018 9.075 9.134 9.049 9.069 207,803 +0.01(+0.14%)
Jan 10, 2018 9.056 9.056 167,198 -0.04(-0.43%)
Jan 09, 2018 9.245 9.245 9.095 9.095 300,608 -0.11(-1.21%)
Jan 08, 2018 9.186 9.219 9.186 9.206 127,872 +0.05(+0.50%)
Jan 05, 2018 9.219 9.226 9.141 9.160 233,538 -0.05(-0.50%)
Jan 04, 2018 9.186 9.219 9.180 9.206 118,229 +0.01(+0.14%)
Jan 03, 2018 9.206 9.206 9.141 9.193 147,341 -0.01(-0.14%)
Jan 02, 2018 9.147 9.193 9.147 9.206 129,565 +0.04(+0.43%)
Dec 29, 2017 9.167 9.167 9.167 0 +0.03(+0.36%)
Dec 28, 2017 9.095 9.141 9.088 9.134 151,260 +0.05(+0.54%)
Dec 27, 2017 9.053 9.092 9.053 9.085 87,594 +0.04(+0.43%)
Dec 26, 2017 9.053 9.059 9.018 9.046 121,913 +0.03(+0.29%)
Dec 22, 2017 9.014 9.033 9.001 9.020 121,398 +0.03(+0.36%)
Dec 21, 2017 9.020 9.040 8.962 8.988 272,298 -0.03(-0.29%)
Dec 20, 2017 9.053 9.072 9.001 9.014 213,168 -0.03(-0.36%)
Dec 19, 2017 9.118 9.118 9.040 9.046 223,466 -0.06(-0.64%)
Dec 18, 2017 9.072 9.124 9.066 9.105 339,426 +0.06(+0.72%)
Dec 15, 2017 9.027 9.040 9.001 9.040 182,661 +0.04(+0.43%)
Dec 14, 2017 8.975 9.024 8.975 9.001 263,671 +0.00(+0.00%)
Dec 13, 2017 9.020 9.020 8.942 9.001 234,439 -0.02(-0.22%)
Dec 12, 2017 9.046 9.052 8.991 9.020 113,257 -0.03(-0.29%)
Dec 11, 2017 9.014 9.046 8.981 9.046 215,958 +0.06(+0.61%)
Dec 08, 2017 8.997 9.004 8.933 8.991 238,487 -0.01(-0.14%)
Dec 07, 2017 9.017 9.043 8.984 9.004 151,376 -0.01(-0.07%)
Dec 06, 2017 9.017 9.043 9.000 9.010 314,372 +0.03(+0.29%)
Dec 05, 2017 9.030 9.036 8.984 8.984 309,137 -0.04(-0.43%)
Dec 04, 2017 9.030 9.088 9.004 9.023 343,509 -0.01(-0.07%)
Dec 01, 2017 9.075 9.088 9.027 9.030 180,748 -0.04(-0.43%)
Nov 30, 2017 9.114 9.114 9.049 9.069 116,690 +0.00(+0.00%)
Nov 29, 2017 9.133 9.133 9.069 9.069 114,723 -0.08(-0.85%)
Nov 28, 2017 9.127 9.153 9.107 9.146 130,703 +0.05(+0.50%)
Nov 27, 2017 9.140 9.140 9.101 9.101 119,315 -0.02(-0.21%)
Nov 24, 2017 9.133 9.159 9.118 9.120 77,878 +0.01(+0.14%)
Nov 22, 2017 9.140 9.140 9.069 9.107 151,639 +0.00(+0.00%)
Nov 21, 2017 9.107 9.114 9.049 9.107 318,889 +0.01(+0.07%)
Nov 20, 2017 9.101 9.114 9.056 9.101 244,326 +0.01(+0.14%)
Nov 17, 2017 9.075 9.094 9.069 9.088 150,757 +0.03(+0.28%)
Nov 16, 2017 9.082 9.082 9.040 9.063 181,985 -0.01(-0.14%)
Nov 15, 2017 9.075 9.075 9.026 9.075 210,886 -0.01(-0.14%)
Nov 14, 2017 9.023 9.094 9.017 9.088 183,052 +0.05(+0.54%)
Nov 13, 2017 9.110 9.110 9.033 9.039 99,500 -0.07(-0.78%)
Nov 10, 2017 9.091 9.142 9.085 9.110 135,641 -0.01(-0.14%)
Nov 09, 2017 9.155 9.155 9.117 9.123 201,290 -0.04(-0.42%)
Nov 08, 2017 9.155 9.181 9.149 9.162 156,576 +0.01(+0.07%)
Nov 07, 2017 9.136 9.155 9.110 9.155 132,698 +0.05(+0.57%)
Nov 06, 2017 9.123 9.142 9.104 9.104 256,774 -0.03(-0.35%)
Nov 03, 2017 9.123 9.136 9.059 9.136 126,109 +0.03(+0.28%)
Nov 02, 2017 9.123 9.123 9.104 9.110 115,937 +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.