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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.48%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Sep 29, 2017 9.021 9.065 8.999 9.008 206,053 +0.03(+0.29%)
Sep 28, 2017 9.053 9.059 8.982 8.982 188,993 -0.09(-0.99%)
Sep 27, 2017 9.021 9.085 9.001 9.072 249,217 +0.05(+0.57%)
Sep 26, 2017 8.976 9.040 8.976 9.021 187,972 +0.03(+0.36%)
Sep 25, 2017 8.982 8.995 8.976 8.988 130,010 -0.01(-0.14%)
Sep 22, 2017 8.899 9.001 8.899 9.001 148,060 +0.13(+1.52%)
Sep 21, 2017 8.912 8.969 8.860 8.867 420,265 -0.09(-1.00%)
Sep 20, 2017 9.014 9.028 8.931 8.956 190,704 -0.04(-0.50%)
Sep 19, 2017 9.021 9.059 9.001 9.001 253,008 -0.04(-0.43%)
Sep 18, 2017 9.033 9.046 9.021 9.040 100,658 +0.02(+0.21%)
Sep 15, 2017 8.956 9.040 8.956 9.021 181,647 +0.04(+0.50%)
Sep 14, 2017 9.021 9.065 8.937 8.976 263,705 -0.02(-0.25%)
Sep 13, 2017 8.992 9.017 8.985 8.998 200,612 -0.01(-0.14%)
Sep 12, 2017 9.043 9.049 8.998 9.011 292,610 -0.03(-0.35%)
Sep 11, 2017 9.075 9.075 9.036 9.043 93,903 -0.04(-0.49%)
Sep 08, 2017 9.049 9.087 9.036 9.087 112,999 +0.01(+0.07%)
Sep 07, 2017 9.062 9.081 9.036 9.081 115,172 +0.03(+0.28%)
Sep 06, 2017 9.043 9.068 9.036 9.055 166,920 +0.01(+0.07%)
Sep 05, 2017 9.068 9.087 9.019 9.049 94,578 +0.03(+0.28%)
Sep 01, 2017 8.979 9.043 8.979 9.024 74,974 +0.03(+0.35%)
Aug 31, 2017 9.043 9.043 8.985 8.992 146,459 +0.02(+0.21%)
Aug 30, 2017 9.043 9.043 8.973 8.973 136,238 -0.06(-0.71%)
Aug 29, 2017 9.017 9.036 9.017 9.036 110,286 +0.02(+0.21%)
Aug 28, 2017 8.922 9.030 8.922 9.017 113,159 +0.10(+1.14%)
Aug 25, 2017 8.973 8.992 8.902 8.915 295,406 -0.08(-0.92%)
Aug 24, 2017 8.966 9.024 8.966 8.998 135,873 +0.02(+0.21%)
Aug 23, 2017 8.973 9.004 8.915 8.979 171,028 -0.01(-0.14%)
Aug 22, 2017 8.947 8.994 8.928 8.992 168,877 +0.02(+0.21%)
Aug 21, 2017 8.953 8.973 8.941 8.973 117,616 +0.03(+0.29%)
Aug 18, 2017 8.928 8.947 8.909 8.947 126,924 +0.02(+0.21%)
Aug 17, 2017 8.941 8.960 8.910 8.928 102,163 +0.00(+0.00%)
Aug 16, 2017 8.928 8.928 8.871 8.928 146,553 +0.01(+0.14%)
Aug 15, 2017 8.947 8.948 8.909 8.915 100,614 -0.03(-0.36%)
Aug 14, 2017 8.915 8.953 8.915 8.947 96,517 +0.08(+0.94%)
Aug 11, 2017 8.794 8.934 8.724 8.864 243,935 -0.04(-0.39%)
Aug 10, 2017 8.893 8.944 8.855 8.899 168,704 +0.00(+0.00%)
Aug 09, 2017 8.925 8.950 8.893 8.899 131,145 -0.04(-0.43%)
Aug 08, 2017 8.963 8.973 8.937 8.937 100,953 -0.02(-0.21%)
Aug 07, 2017 8.982 8.982 8.956 8.956 122,472 -0.03(-0.35%)
Aug 04, 2017 8.969 8.988 8.944 8.988 103,666 +0.02(+0.21%)
Aug 03, 2017 8.950 8.969 8.944 8.969 98,283 +0.02(+0.21%)
Aug 02, 2017 8.931 8.950 8.915 8.950 120,920 +0.04(+0.50%)
Aug 01, 2017 8.874 8.906 8.868 8.906 167,367 +0.04(+0.43%)
Jul 31, 2017 8.836 8.887 8.836 8.868 172,610 +0.01(+0.14%)
Jul 28, 2017 8.842 8.880 8.817 8.855 255,865 +0.06(+0.65%)
Jul 27, 2017 8.785 8.842 8.785 8.798 137,051 +0.01(+0.07%)
Jul 26, 2017 8.785 8.823 8.741 8.791 174,782 +0.03(+0.36%)
Jul 25, 2017 8.785 8.791 8.747 8.760 146,518 -0.04(-0.50%)
Jul 24, 2017 8.810 8.810 8.787 8.804 123,433 +0.00(+0.00%)
Jul 21, 2017 8.779 8.804 8.760 8.804 115,127 +0.05(+0.58%)
Jul 20, 2017 8.779 8.785 8.741 8.753 147,893 +0.00(+0.00%)
Jul 19, 2017 8.709 8.772 8.709 8.753 258,430 +0.04(+0.51%)
Jul 18, 2017 8.722 8.722 8.702 8.709 189,676 +0.02(+0.22%)
Jul 17, 2017 8.722 8.722 8.688 8.690 179,693 +0.00(+0.00%)
Jul 14, 2017 8.664 8.722 8.658 8.690 147,041 +0.05(+0.59%)
Jul 13, 2017 8.696 8.709 8.633 8.639 195,880 -0.08(-0.95%)
Jul 12, 2017 8.709 8.734 8.696 8.722 198,120 +0.05(+0.62%)
Jul 11, 2017 8.756 8.756 8.623 8.668 166,158 -0.03(-0.29%)
Jul 10, 2017 8.718 8.731 8.687 8.693 162,373 -0.01(-0.15%)
Jul 07, 2017 8.737 8.742 8.705 8.705 119,259 -0.03(-0.29%)
Jul 06, 2017 8.731 8.756 8.712 8.731 139,989 -0.03(-0.36%)
Jul 05, 2017 8.800 8.800 8.705 8.762 128,098 -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.