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 (%)
Oct 31, 2016 8.274 8.292 8.244 8.262 192,733 -0.04(-0.44%)
Oct 28, 2016 8.225 8.316 8.207 8.298 146,678 +0.09(+1.11%)
Oct 27, 2016 8.274 8.289 8.207 8.207 131,076 -0.07(-0.88%)
Oct 26, 2016 8.347 8.347 8.280 8.280 76,785 -0.05(-0.58%)
Oct 25, 2016 8.310 8.347 8.280 8.329 81,257 +0.05(+0.59%)
Oct 24, 2016 8.268 8.298 8.244 8.280 217,965 +0.01(+0.15%)
Oct 21, 2016 8.274 8.277 8.262 8.268 171,049 -0.01(-0.07%)
Oct 20, 2016 8.256 8.286 8.244 8.274 144,473 +0.02(+0.22%)
Oct 19, 2016 8.225 8.268 8.225 8.256 166,645 +0.03(+0.37%)
Oct 18, 2016 8.213 8.231 8.188 8.225 256,122 +0.02(+0.30%)
Oct 17, 2016 8.250 8.251 8.177 8.201 199,076 -0.04(-0.44%)
Oct 14, 2016 8.219 8.262 8.219 8.238 212,995 -0.02(-0.22%)
Oct 13, 2016 8.274 8.324 8.250 8.256 239,608 -0.09(-1.09%)
Oct 12, 2016 8.359 8.395 8.304 8.347 199,729 -0.05(-0.61%)
Oct 11, 2016 8.411 8.417 8.356 8.399 109,679 -0.02(-0.29%)
Oct 10, 2016 8.405 8.429 8.380 8.423 106,168 +0.01(+0.14%)
Oct 07, 2016 8.374 8.423 8.332 8.411 130,746 +0.05(+0.65%)
Oct 06, 2016 8.453 8.483 8.302 8.356 163,461 -0.10(-1.22%)
Oct 05, 2016 8.501 8.532 8.453 8.459 151,365 -0.08(-0.92%)
Oct 04, 2016 8.604 8.604 8.525 8.538 137,482 -0.06(-0.70%)
Oct 03, 2016 8.604 8.604 8.574 8.598 90,924 +0.01(+0.07%)
Sep 30, 2016 8.610 8.634 8.586 8.592 350,879 -0.02(-0.21%)
Sep 29, 2016 8.507 8.616 8.507 8.610 292,876 +0.07(+0.85%)
Sep 28, 2016 8.519 8.538 8.490 8.538 119,510 +0.06(+0.71%)
Sep 27, 2016 8.483 8.507 8.465 8.477 182,831 +0.03(+0.36%)
Sep 26, 2016 8.435 8.477 8.425 8.447 152,536 +0.01(+0.14%)
Sep 23, 2016 8.405 8.471 8.392 8.435 194,970 +0.02(+0.29%)
Sep 22, 2016 8.386 8.435 8.386 8.411 145,027 +0.05(+0.58%)
Sep 21, 2016 8.320 8.369 8.320 8.362 213,658 +0.00(+0.00%)
Sep 20, 2016 8.302 8.374 8.302 8.362 181,100 +0.05(+0.65%)
Sep 19, 2016 8.302 8.344 8.296 8.308 131,330 +0.01(+0.07%)
Sep 16, 2016 8.229 8.326 8.229 8.302 122,715 +0.05(+0.59%)
Sep 15, 2016 8.296 8.296 8.235 8.253 303,413 -0.04(-0.51%)
Sep 14, 2016 8.314 8.338 8.296 8.296 120,639 -0.05(-0.58%)
Sep 13, 2016 8.374 8.374 8.290 8.344 197,481 +0.00(+0.04%)
Sep 12, 2016 8.335 8.371 8.242 8.341 304,130 +0.02(+0.29%)
Sep 09, 2016 8.564 8.594 8.293 8.317 506,742 -0.26(-3.09%)
Sep 08, 2016 8.558 8.600 8.558 8.582 104,137 -0.01(-0.07%)
Sep 07, 2016 8.576 8.612 8.574 8.588 157,413 +0.04(+0.42%)
Sep 06, 2016 8.606 8.612 8.534 8.552 199,344 -0.02(-0.28%)
Sep 02, 2016 8.612 8.576 8.576 8.576 173,643 -0.05(-0.56%)
Sep 01, 2016 8.624 8.630 8.612 8.624 196,595 +0.00(+0.00%)
Aug 31, 2016 8.606 8.630 8.594 8.624 174,278 +0.03(+0.35%)
Aug 30, 2016 8.564 8.606 8.540 8.594 165,941 +0.05(+0.56%)
Aug 29, 2016 8.582 8.600 8.528 8.546 286,516 -0.04(-0.42%)
Aug 26, 2016 8.594 8.612 8.570 8.582 206,517 +0.01(+0.07%)
Aug 25, 2016 8.582 8.588 8.558 8.576 171,872 -0.01(-0.07%)
Aug 24, 2016 8.576 8.600 8.576 8.582 101,701 +0.01(+0.14%)
Aug 23, 2016 8.576 8.618 8.564 8.570 270,772 -0.03(-0.35%)
Aug 22, 2016 8.600 8.606 8.588 8.600 163,601 +0.01(+0.07%)
Aug 19, 2016 8.588 8.600 8.540 8.594 98,104 +0.02(+0.21%)
Aug 18, 2016 8.582 8.582 8.571 8.576 113,273 +0.01(+0.14%)
Aug 17, 2016 8.564 8.564 8.540 8.564 107,624 +0.01(+0.14%)
Aug 16, 2016 8.558 8.576 8.528 8.552 216,588 -0.01(-0.14%)
Aug 15, 2016 8.546 8.576 8.534 8.564 351,452 +0.02(+0.21%)
Aug 12, 2016 8.588 8.588 8.546 8.546 101,072 +0.02(+0.21%)
Aug 11, 2016 8.564 8.582 8.504 8.528 162,465 -0.03(-0.32%)
Aug 10, 2016 8.531 8.555 8.501 8.555 178,189 +0.04(+0.42%)
Aug 09, 2016 8.441 8.525 8.441 8.519 198,082 +0.08(+0.99%)
Aug 08, 2016 8.483 8.495 8.411 8.435 275,415 -0.04(-0.49%)
Aug 05, 2016 8.447 8.507 8.433 8.477 126,406 +0.00(+0.00%)
Aug 04, 2016 8.513 8.531 8.471 8.477 225,523 -0.04(-0.42%)
Aug 03, 2016 8.513 8.519 8.492 8.513 149,648 -0.01(-0.07%)
Aug 02, 2016 8.531 8.549 8.513 8.519 193,029 +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.