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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.03(+0.36%)
Dec 28, 2017 9.160 9.206 9.154 9.200 150,182 +0.05(+0.54%)
Dec 27, 2017 9.118 9.157 9.118 9.150 86,970 +0.04(+0.43%)
Dec 26, 2017 9.118 9.124 9.083 9.111 121,044 +0.03(+0.29%)
Dec 22, 2017 9.078 9.098 9.065 9.085 120,533 +0.03(+0.36%)
Dec 21, 2017 9.085 9.105 9.026 9.052 270,358 -0.03(-0.29%)
Dec 20, 2017 9.118 9.137 9.065 9.078 211,649 -0.03(-0.36%)
Dec 19, 2017 9.183 9.183 9.105 9.111 221,873 -0.06(-0.64%)
Dec 18, 2017 9.137 9.190 9.131 9.170 337,007 +0.07(+0.72%)
Dec 15, 2017 9.091 9.105 9.065 9.105 181,359 +0.04(+0.43%)
Dec 14, 2017 9.039 9.088 9.039 9.065 261,792 +0.00(+0.00%)
Dec 13, 2017 9.085 9.085 9.006 9.065 232,768 -0.02(-0.22%)
Dec 12, 2017 9.111 9.117 9.055 9.085 112,450 -0.03(-0.29%)
Dec 11, 2017 9.078 9.111 9.046 9.111 214,419 +0.06(+0.61%)
Dec 08, 2017 9.062 9.069 8.997 9.055 236,787 -0.01(-0.14%)
Dec 07, 2017 9.082 9.108 9.049 9.069 150,297 -0.01(-0.07%)
Dec 06, 2017 9.082 9.108 9.065 9.075 312,132 +0.03(+0.29%)
Dec 05, 2017 9.095 9.101 9.049 9.049 306,935 -0.04(-0.43%)
Dec 04, 2017 9.095 9.153 9.069 9.088 341,062 -0.01(-0.07%)
Dec 01, 2017 9.140 9.153 9.091 9.095 179,460 -0.04(-0.43%)
Nov 30, 2017 9.179 9.179 9.114 9.134 115,858 +0.00(+0.00%)
Nov 29, 2017 9.199 9.199 9.134 9.134 113,906 -0.08(-0.85%)
Nov 28, 2017 9.192 9.218 9.173 9.212 129,772 +0.05(+0.50%)
Nov 27, 2017 9.205 9.205 9.166 9.166 118,465 -0.02(-0.21%)
Nov 24, 2017 9.199 9.225 9.183 9.186 77,323 +0.01(+0.14%)
Nov 22, 2017 9.205 9.205 9.134 9.173 150,558 +0.00(+0.00%)
Nov 21, 2017 9.173 9.179 9.114 9.173 316,617 +0.01(+0.07%)
Nov 20, 2017 9.166 9.179 9.121 9.166 242,585 +0.01(+0.14%)
Nov 17, 2017 9.140 9.160 9.134 9.153 149,683 +0.03(+0.28%)
Nov 16, 2017 9.147 9.147 9.104 9.128 180,688 -0.01(-0.14%)
Nov 15, 2017 9.140 9.140 9.091 9.140 209,383 -0.01(-0.14%)
Nov 14, 2017 9.088 9.160 9.082 9.153 181,748 +0.05(+0.54%)
Nov 13, 2017 9.176 9.176 9.098 9.104 98,791 -0.07(-0.78%)
Nov 10, 2017 9.156 9.208 9.150 9.176 134,674 -0.01(-0.14%)
Nov 09, 2017 9.221 9.221 9.182 9.189 199,855 -0.04(-0.42%)
Nov 08, 2017 9.221 9.247 9.215 9.228 155,461 +0.01(+0.07%)
Nov 07, 2017 9.202 9.221 9.176 9.221 131,752 +0.05(+0.57%)
Nov 06, 2017 9.189 9.208 9.169 9.169 254,945 -0.03(-0.35%)
Nov 03, 2017 9.189 9.202 9.124 9.202 125,210 +0.03(+0.28%)
Nov 02, 2017 9.189 9.189 9.169 9.176 115,111 +0.00(+0.00%)
Nov 01, 2017 9.182 9.182 9.156 9.176 138,615 -0.01(-0.07%)
Oct 31, 2017 9.137 9.182 9.131 9.182 174,537 +0.09(+1.00%)
Oct 30, 2017 9.091 9.127 9.091 9.091 177,471 -0.01(-0.14%)
Oct 27, 2017 9.117 9.117 9.085 9.104 177,754 +0.03(+0.29%)
Oct 26, 2017 9.150 9.150 9.078 9.078 244,537 -0.08(-0.92%)
Oct 25, 2017 9.163 9.179 9.111 9.163 301,182 -0.01(-0.14%)
Oct 24, 2017 9.163 9.182 9.163 9.176 144,387 -0.01(-0.07%)
Oct 23, 2017 9.176 9.182 9.168 9.182 166,212 +0.00(+0.00%)
Oct 20, 2017 9.176 9.189 9.150 9.182 133,573 -0.01(-0.14%)
Oct 19, 2017 9.156 9.195 9.111 9.195 214,407 +0.03(+0.28%)
Oct 18, 2017 9.163 9.172 9.117 9.169 154,222 +0.03(+0.28%)
Oct 17, 2017 9.124 9.150 9.113 9.143 208,083 +0.04(+0.43%)
Oct 16, 2017 9.163 9.189 9.104 9.104 195,382 -0.05(-0.57%)
Oct 13, 2017 9.169 9.182 9.137 9.156 232,436 +0.02(+0.25%)
Oct 12, 2017 9.146 9.146 9.121 9.134 108,263 -0.01(-0.14%)
Oct 11, 2017 9.134 9.153 9.118 9.146 128,613 +0.01(+0.14%)
Oct 10, 2017 9.095 9.140 9.075 9.134 245,955 +0.04(+0.42%)
Oct 09, 2017 9.063 9.108 9.063 9.096 255,057 +0.03(+0.37%)
Oct 06, 2017 9.075 9.101 9.043 9.063 222,690 +0.00(+0.00%)
Oct 05, 2017 9.134 9.140 9.050 9.063 144,440 -0.09(-0.99%)
Oct 04, 2017 9.101 9.153 9.063 9.153 189,750 +0.08(+0.85%)
Oct 03, 2017 9.121 9.127 9.043 9.075 134,523 -0.04(-0.42%)
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.