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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2018 8.641 8.741 8.641 8.727 236,674 +0.09(+1.07%)
Feb 27, 2018 8.661 8.681 8.624 8.635 156,433 -0.03(-0.31%)
Feb 26, 2018 8.628 8.707 8.628 8.661 239,120 +0.05(+0.61%)
Feb 23, 2018 8.615 8.648 8.608 8.608 236,770 -0.01(-0.08%)
Feb 22, 2018 8.595 8.622 8.595 8.615 116,899 +0.02(+0.23%)
Feb 21, 2018 8.602 8.641 8.595 8.595 213,895 -0.02(-0.23%)
Feb 20, 2018 8.655 8.655 8.589 8.615 115,501 -0.03(-0.31%)
Feb 16, 2018 8.641 8.641 8.641 0 +0.06(+0.69%)
Feb 15, 2018 8.542 8.589 8.542 8.582 194,116 +0.03(+0.31%)
Feb 14, 2018 8.589 8.615 8.556 8.556 233,751 -0.02(-0.27%)
Feb 13, 2018 8.559 8.618 8.546 8.579 314,561 +0.01(+0.08%)
Feb 12, 2018 8.618 8.651 8.573 8.572 248,137 -0.04(-0.46%)
Feb 09, 2018 8.704 8.704 8.605 8.612 187,474 -0.07(-0.83%)
Feb 08, 2018 8.723 8.730 8.671 8.684 147,133 -0.04(-0.45%)
Feb 07, 2018 8.704 8.782 8.704 8.723 183,733 +0.02(+0.23%)
Feb 06, 2018 8.625 8.730 8.585 8.704 302,064 +0.09(+1.09%)
Feb 05, 2018 8.835 8.835 8.618 8.610 348,306 -0.21(-2.41%)
Feb 02, 2018 8.888 8.901 8.822 8.822 205,895 -0.07(-0.81%)
Feb 01, 2018 8.888 8.913 8.881 8.894 162,678 -0.01(-0.07%)
Jan 31, 2018 8.934 8.934 8.888 8.901 162,335 +0.02(+0.22%)
Jan 30, 2018 8.940 8.953 8.874 8.881 165,210 -0.08(-0.88%)
Jan 29, 2018 9.045 9.052 8.957 8.960 216,713 -0.11(-1.16%)
Jan 26, 2018 9.045 9.091 9.045 9.065 221,791 +0.01(+0.15%)
Jan 25, 2018 9.105 9.105 9.052 9.052 106,568 -0.05(-0.51%)
Jan 24, 2018 9.098 9.124 9.076 9.098 105,050 +0.01(+0.07%)
Jan 23, 2018 9.045 9.105 8.999 9.091 285,939 +0.08(+0.88%)
Jan 22, 2018 8.986 9.059 8.986 9.013 184,088 -0.01(-0.07%)
Jan 19, 2018 9.026 9.039 8.993 9.019 223,443 +0.01(+0.07%)
Jan 18, 2018 9.065 9.105 9.013 9.013 251,333 -0.09(-0.94%)
Jan 17, 2018 9.151 9.177 9.085 9.098 250,235 -0.03(-0.36%)
Jan 16, 2018 9.157 9.210 9.111 9.131 219,093 -0.03(-0.29%)
Jan 12, 2018 9.157 9.157 9.157 0 +0.03(+0.29%)
Jan 11, 2018 9.137 9.197 9.111 9.131 206,392 +0.01(+0.14%)
Jan 10, 2018 9.118 9.118 166,063 -0.04(-0.43%)
Jan 09, 2018 9.308 9.308 9.157 9.157 298,567 -0.11(-1.21%)
Jan 08, 2018 9.249 9.282 9.249 9.269 127,004 +0.05(+0.50%)
Jan 05, 2018 9.282 9.289 9.203 9.223 231,953 -0.05(-0.50%)
Jan 04, 2018 9.249 9.282 9.243 9.269 117,427 +0.01(+0.14%)
Jan 03, 2018 9.269 9.269 9.203 9.256 146,340 -0.01(-0.14%)
Jan 02, 2018 9.210 9.256 9.210 9.269 128,685 +0.04(+0.43%)
Dec 29, 2017 9.229 9.229 9.229 0 +0.03(+0.36%)
Dec 28, 2017 9.157 9.203 9.151 9.197 150,233 +0.05(+0.54%)
Dec 27, 2017 9.115 9.154 9.115 9.147 86,999 +0.04(+0.43%)
Dec 26, 2017 9.115 9.121 9.080 9.108 121,085 +0.03(+0.29%)
Dec 22, 2017 9.075 9.095 9.062 9.082 120,573 +0.03(+0.36%)
Dec 21, 2017 9.082 9.101 9.023 9.049 270,450 -0.03(-0.29%)
Dec 20, 2017 9.115 9.134 9.062 9.075 211,721 -0.03(-0.36%)
Dec 19, 2017 9.180 9.180 9.101 9.108 221,949 -0.06(-0.64%)
Dec 18, 2017 9.134 9.187 9.128 9.167 337,121 +0.07(+0.72%)
Dec 15, 2017 9.088 9.101 9.062 9.101 181,421 +0.04(+0.43%)
Dec 14, 2017 9.036 9.085 9.036 9.062 261,881 +0.00(+0.00%)
Dec 13, 2017 9.082 9.082 9.003 9.062 232,847 -0.02(-0.22%)
Dec 12, 2017 9.108 9.114 9.052 9.082 112,489 -0.03(-0.29%)
Dec 11, 2017 9.075 9.108 9.043 9.108 214,492 +0.06(+0.61%)
Dec 08, 2017 9.059 9.065 8.994 9.052 236,868 -0.01(-0.14%)
Dec 07, 2017 9.078 9.105 9.046 9.065 150,348 -0.01(-0.07%)
Dec 06, 2017 9.078 9.105 9.062 9.072 312,238 +0.03(+0.29%)
Dec 05, 2017 9.091 9.098 9.046 9.046 307,039 -0.04(-0.43%)
Dec 04, 2017 9.091 9.150 9.065 9.085 341,177 -0.01(-0.07%)
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.