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 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 29, 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 (%)
Aug 30, 2019 10.52 10.52 10.44 10.44 131,051 -0.07(-0.68%)
Aug 29, 2019 10.52 10.52 10.46 10.52 295,403 +0.00(+0.00%)
Aug 28, 2019 10.44 10.53 10.44 10.52 189,222 +0.07(+0.69%)
Aug 27, 2019 10.44 10.52 10.41 10.44 254,651 +0.02(+0.21%)
Aug 26, 2019 10.44 10.47 10.42 10.42 118,929 -0.01(-0.14%)
Aug 23, 2019 10.43 10.44 10.40 10.44 98,288 +0.02(+0.21%)
Aug 22, 2019 10.44 10.44 10.41 10.41 116,712 -0.03(-0.27%)
Aug 21, 2019 10.39 10.45 10.39 10.44 175,433 +0.05(+0.48%)
Aug 20, 2019 10.37 10.44 10.34 10.39 172,812 +0.03(+0.28%)
Aug 19, 2019 10.44 10.44 10.36 10.36 173,395 -0.09(-0.82%)
Aug 16, 2019 10.45 10.49 10.44 10.45 156,843 -0.04(-0.34%)
Aug 15, 2019 10.44 10.49 10.42 10.49 141,317 +0.10(+0.97%)
Aug 14, 2019 10.34 10.40 10.34 10.39 136,501 +0.06(+0.62%)
Aug 13, 2019 10.39 10.42 10.28 10.32 202,340 -0.04(-0.34%)
Aug 12, 2019 10.36 10.36 10.33 10.36 143,090 +0.04(+0.35%)
Aug 09, 2019 10.36 10.36 10.31 10.32 81,478 -0.02(-0.21%)
Aug 08, 2019 10.29 10.34 10.27 10.34 134,094 +0.08(+0.77%)
Aug 07, 2019 10.29 10.34 10.26 10.26 179,988 -0.03(-0.28%)
Aug 06, 2019 10.23 10.31 10.23 10.29 194,972 +0.09(+0.84%)
Aug 05, 2019 10.24 10.25 10.20 10.21 230,683 -0.04(-0.35%)
Aug 02, 2019 10.21 10.25 10.14 10.24 159,177 +0.04(+0.42%)
Aug 01, 2019 10.10 10.20 10.09 10.20 156,099 +0.11(+1.06%)
Jul 31, 2019 10.09 10.11 10.06 10.09 172,484 +0.02(+0.21%)
Jul 30, 2019 10.11 10.13 10.01 10.07 284,700 -0.04(-0.42%)
Jul 29, 2019 10.13 10.13 10.08 10.11 133,772 +0.01(+0.07%)
Jul 26, 2019 10.09 10.11 10.09 10.11 203,417 +0.02(+0.21%)
Jul 25, 2019 10.09 10.10 10.06 10.09 223,584 +0.01(+0.14%)
Jul 24, 2019 10.06 10.08 10.05 10.07 159,674 +0.01(+0.07%)
Jul 23, 2019 10.06 10.07 9.979 10.06 217,471 +0.00(+0.00%)
Jul 22, 2019 10.06 10.09 10.05 10.06 172,337 +0.01(+0.14%)
Jul 19, 2019 10.03 10.06 10.03 10.05 130,618 +0.02(+0.21%)
Jul 18, 2019 10.00 10.04 9.993 10.03 153,401 +0.03(+0.29%)
Jul 17, 2019 10.00 10.01 9.979 10.00 169,522 +0.01(+0.14%)
Jul 16, 2019 9.979 10.00 9.979 9.986 131,363 -0.01(-0.14%)
Jul 15, 2019 9.972 10.01 9.972 10.00 138,417 +0.04(+0.36%)
Jul 12, 2019 10.00 10.00 9.964 9.964 116,198 -0.04(-0.36%)
Jul 11, 2019 10.08 10.08 9.993 10.00 119,798 -0.03(-0.28%)
Jul 10, 2019 10.01 10.05 9.972 10.03 261,903 +0.08(+0.79%)
Jul 09, 2019 10.07 10.07 9.950 9.950 338,391 -0.09(-0.85%)
Jul 08, 2019 10.08 10.08 10.03 10.04 115,598 -0.04(-0.35%)
Jul 05, 2019 10.04 10.09 10.01 10.07 72,408 -0.01(-0.07%)
Jul 03, 2019 10.05 10.09 10.05 10.08 73,673 +0.04(+0.35%)
Jul 02, 2019 10.03 10.07 10.01 10.04 203,386 +0.01(+0.07%)
Jul 01, 2019 9.972 10.04 9.965 10.04 285,311 +0.04(+0.36%)
Jun 28, 2019 9.936 10.00 9.936 10.00 236,345 +0.04(+0.36%)
Jun 27, 2019 9.957 9.965 9.936 9.965 146,220 +0.03(+0.29%)
Jun 26, 2019 9.915 9.950 9.915 9.936 237,758 +0.06(+0.58%)
Jun 25, 2019 9.886 9.929 9.879 9.879 261,889 -0.01(-0.14%)
Jun 24, 2019 9.886 9.922 9.886 9.893 227,610 -0.01(-0.14%)
Jun 21, 2019 9.858 9.915 9.837 9.908 233,955 -0.01(-0.07%)
Jun 20, 2019 9.936 9.936 9.883 9.915 123,238 +0.04(+0.43%)
Jun 19, 2019 9.815 9.886 9.794 9.872 152,601 +0.05(+0.51%)
Jun 18, 2019 9.780 9.858 9.773 9.822 221,016 +0.08(+0.80%)
Jun 17, 2019 9.730 9.765 9.723 9.744 265,248 +0.00(+0.00%)
Jun 14, 2019 9.730 9.744 9.723 9.744 212,584 +0.02(+0.22%)
Jun 13, 2019 9.730 9.744 9.723 9.723 324,133 -0.01(-0.11%)
Jun 12, 2019 9.833 9.840 9.712 9.733 377,394 -0.10(-1.01%)
Jun 11, 2019 9.825 9.833 9.804 9.833 97,472 +0.02(+0.22%)
Jun 10, 2019 9.804 9.833 9.791 9.811 128,342 +0.01(+0.14%)
Jun 07, 2019 9.769 9.797 9.765 9.797 143,526 +0.04(+0.44%)
Jun 06, 2019 9.740 9.797 9.736 9.755 123,679 +0.02(+0.22%)
Jun 05, 2019 9.733 9.733 9.705 9.733 107,020 +0.01(+0.15%)
Jun 04, 2019 9.726 9.733 9.712 9.719 137,593 +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.