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

BlackRock Core Bond Trust (NY: BHK )

10.61 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2017 9.117 9.117 9.091 9.110 139,609 -0.01(-0.07%)
Oct 31, 2017 9.072 9.117 9.066 9.117 175,789 +0.09(+1.00%)
Oct 30, 2017 9.027 9.062 9.027 9.027 178,745 -0.01(-0.14%)
Oct 27, 2017 9.052 9.052 9.020 9.039 179,029 +0.03(+0.29%)
Oct 26, 2017 9.085 9.085 9.014 9.014 246,292 -0.08(-0.92%)
Oct 25, 2017 9.097 9.114 9.046 9.097 303,343 -0.01(-0.14%)
Oct 24, 2017 9.097 9.117 9.097 9.110 145,423 -0.01(-0.07%)
Oct 23, 2017 9.110 9.117 9.103 9.117 167,405 +0.00(+0.00%)
Oct 20, 2017 9.110 9.123 9.085 9.117 134,532 -0.01(-0.14%)
Oct 19, 2017 9.091 9.130 9.046 9.130 215,945 +0.03(+0.28%)
Oct 18, 2017 9.097 9.107 9.052 9.104 155,329 +0.03(+0.28%)
Oct 17, 2017 9.059 9.085 9.048 9.078 209,576 +0.04(+0.43%)
Oct 16, 2017 9.097 9.123 9.039 9.039 196,784 -0.05(-0.57%)
Oct 13, 2017 9.104 9.117 9.072 9.091 234,104 +0.02(+0.25%)
Oct 12, 2017 9.081 9.081 9.056 9.068 109,040 -0.01(-0.14%)
Oct 11, 2017 9.068 9.088 9.053 9.081 129,536 +0.01(+0.14%)
Oct 10, 2017 9.030 9.075 9.011 9.068 247,720 +0.04(+0.42%)
Oct 09, 2017 8.998 9.043 8.998 9.031 256,887 +0.03(+0.37%)
Oct 06, 2017 9.011 9.036 8.979 8.998 224,288 +0.00(+0.00%)
Oct 05, 2017 9.068 9.075 8.985 8.998 145,476 -0.09(-0.99%)
Oct 04, 2017 9.036 9.088 8.998 9.088 191,112 +0.08(+0.85%)
Oct 03, 2017 9.056 9.062 8.979 9.011 135,488 -0.04(-0.42%)
Oct 02, 2017 9.049 9.062 9.004 9.049 103,972 +0.04(+0.43%)
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%)
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.