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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 9.568 9.568 9.511 9.525 136,822 +0.00(+0.00%)
Apr 29, 2019 9.568 9.582 9.511 9.525 124,500 -0.01(-0.07%)
Apr 26, 2019 9.497 9.561 9.497 9.532 106,795 +0.02(+0.22%)
Apr 25, 2019 9.497 9.539 9.497 9.511 73,236 +0.01(+0.15%)
Apr 24, 2019 9.511 9.511 9.475 9.497 97,543 -0.01(-0.07%)
Apr 23, 2019 9.511 9.518 9.454 9.504 187,736 -0.01(-0.07%)
Apr 22, 2019 9.454 9.553 9.454 9.511 128,153 +0.06(+0.60%)
Apr 18, 2019 9.461 9.484 9.440 9.454 142,300 +0.01(+0.08%)
Apr 17, 2019 9.475 9.511 9.426 9.447 118,875 -0.02(-0.22%)
Apr 16, 2019 9.482 9.490 9.468 9.468 77,856 -0.02(-0.22%)
Apr 15, 2019 9.475 9.497 9.461 9.490 102,914 -0.01(-0.07%)
Apr 12, 2019 9.518 9.529 9.461 9.497 119,194 -0.02(-0.19%)
Apr 11, 2019 9.521 9.521 9.497 9.514 104,457 -0.01(-0.07%)
Apr 10, 2019 9.479 9.543 9.467 9.521 142,146 +0.06(+0.60%)
Apr 09, 2019 9.486 9.486 9.444 9.465 85,492 -0.01(-0.15%)
Apr 08, 2019 9.500 9.507 9.465 9.479 167,138 -0.02(-0.22%)
Apr 05, 2019 9.465 9.514 9.465 9.500 108,729 +0.02(+0.22%)
Apr 04, 2019 9.500 9.500 9.479 9.479 103,861 -0.02(-0.22%)
Apr 03, 2019 9.493 9.500 9.493 9.500 164,918 +0.00(+0.00%)
Apr 02, 2019 9.557 9.564 9.495 9.500 168,282 -0.04(-0.44%)
Apr 01, 2019 9.486 9.543 9.486 9.543 128,028 +0.04(+0.45%)
Mar 29, 2019 9.507 9.514 9.478 9.500 236,287 -0.01(-0.07%)
Mar 28, 2019 9.507 9.529 9.479 9.507 156,152 -0.02(-0.22%)
Mar 27, 2019 9.493 9.536 9.484 9.529 314,885 +0.07(+0.75%)
Mar 26, 2019 9.408 9.479 9.401 9.458 175,303 +0.05(+0.53%)
Mar 25, 2019 9.401 9.423 9.387 9.408 108,899 +0.01(+0.08%)
Mar 22, 2019 9.387 9.423 9.380 9.401 176,826 +0.01(+0.15%)
Mar 21, 2019 9.317 9.387 9.293 9.387 157,626 +0.09(+0.99%)
Mar 20, 2019 9.218 9.303 9.211 9.295 139,155 +0.08(+0.84%)
Mar 19, 2019 9.232 9.253 9.204 9.218 155,785 -0.01(-0.15%)
Mar 18, 2019 9.204 9.232 9.204 9.232 109,404 +0.04(+0.46%)
Mar 15, 2019 9.211 9.214 9.175 9.190 139,026 +0.00(+0.00%)
Mar 14, 2019 9.253 9.267 9.190 9.190 195,338 -0.05(-0.50%)
Mar 13, 2019 9.257 9.258 9.228 9.235 184,943 +0.01(+0.08%)
Mar 12, 2019 9.271 9.271 9.228 9.228 115,269 -0.01(-0.15%)
Mar 11, 2019 9.313 9.313 9.235 9.242 148,730 -0.04(-0.45%)
Mar 08, 2019 9.242 9.292 9.228 9.285 209,718 +0.05(+0.53%)
Mar 07, 2019 9.172 9.249 9.162 9.235 157,018 +0.06(+0.69%)
Mar 06, 2019 9.165 9.211 9.144 9.172 207,056 +0.02(+0.23%)
Mar 05, 2019 9.158 9.172 9.137 9.151 146,639 +0.01(+0.15%)
Mar 04, 2019 9.144 9.144 9.116 9.137 97,156 +0.00(+0.00%)
Mar 01, 2019 9.221 9.235 9.130 9.137 248,560 -0.05(-0.54%)
Feb 28, 2019 9.193 9.214 9.172 9.186 197,664 -0.04(-0.38%)
Feb 27, 2019 9.235 9.242 9.214 9.221 106,734 -0.04(-0.38%)
Feb 26, 2019 9.158 9.271 9.109 9.257 276,889 +0.13(+1.46%)
Feb 25, 2019 9.060 9.123 9.060 9.123 133,134 +0.07(+0.78%)
Feb 22, 2019 9.172 9.172 9.032 9.053 253,397 -0.11(-1.23%)
Feb 21, 2019 9.158 9.179 9.123 9.165 82,017 -0.01(-0.15%)
Feb 20, 2019 9.186 9.193 9.151 9.179 155,840 -0.01(-0.08%)
Feb 19, 2019 9.116 9.200 9.116 9.186 159,720 +0.09(+1.00%)
Feb 15, 2019 9.067 9.102 9.060 9.095 210,287 +0.03(+0.31%)
Feb 14, 2019 9.116 9.127 9.060 9.067 309,368 -0.02(-0.27%)
Feb 13, 2019 9.147 9.147 9.063 9.091 149,067 -0.04(-0.46%)
Feb 12, 2019 9.126 9.147 9.119 9.133 113,041 +0.03(+0.38%)
Feb 11, 2019 9.098 9.126 9.089 9.098 228,774 -0.01(-0.08%)
Feb 08, 2019 9.084 9.112 9.077 9.105 92,373 +0.03(+0.39%)
Feb 07, 2019 9.091 9.091 9.056 9.070 87,135 -0.02(-0.23%)
Feb 06, 2019 9.091 9.091 9.077 9.091 107,086 +0.01(+0.15%)
Feb 05, 2019 9.021 9.098 9.021 9.077 142,298 +0.08(+0.85%)
Feb 04, 2019 9.063 9.091 9.000 9.000 130,920 -0.08(-0.92%)
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.