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 +0.09 (+0.85%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 21, 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, 2019 9.125 9.146 9.104 9.118 199,150 -0.03(-0.38%)
Feb 27, 2019 9.167 9.173 9.146 9.153 107,536 -0.03(-0.38%)
Feb 26, 2019 9.090 9.201 9.041 9.187 278,970 +0.13(+1.46%)
Feb 25, 2019 8.992 9.055 8.992 9.055 134,134 +0.07(+0.78%)
Feb 22, 2019 9.104 9.104 8.964 8.985 255,302 -0.11(-1.23%)
Feb 21, 2019 9.090 9.111 9.055 9.097 82,634 -0.01(-0.15%)
Feb 20, 2019 9.118 9.125 9.083 9.111 157,011 -0.01(-0.08%)
Feb 19, 2019 9.048 9.132 9.048 9.118 160,920 +0.09(+1.00%)
Feb 15, 2019 8.999 9.034 8.992 9.027 211,868 +0.03(+0.31%)
Feb 14, 2019 9.048 9.059 8.992 8.999 311,694 -0.02(-0.27%)
Feb 13, 2019 9.079 9.079 8.996 9.024 150,188 -0.04(-0.46%)
Feb 12, 2019 9.058 9.079 9.051 9.065 113,891 +0.03(+0.38%)
Feb 11, 2019 9.030 9.058 9.021 9.030 230,494 -0.01(-0.08%)
Feb 08, 2019 9.017 9.044 9.010 9.037 93,068 +0.03(+0.39%)
Feb 07, 2019 9.024 9.024 8.989 9.003 87,790 -0.02(-0.23%)
Feb 06, 2019 9.024 9.024 9.010 9.024 107,891 +0.01(+0.15%)
Feb 05, 2019 8.954 9.030 8.954 9.010 143,368 +0.08(+0.85%)
Feb 04, 2019 8.996 9.023 8.933 8.933 131,904 -0.08(-0.92%)
Feb 01, 2019 9.017 9.024 9.003 9.017 104,305 +0.01(+0.15%)
Jan 31, 2019 8.975 9.017 8.968 9.003 188,046 +0.05(+0.58%)
Jan 30, 2019 8.940 8.989 8.932 8.951 201,470 +0.02(+0.27%)
Jan 29, 2019 8.926 8.954 8.919 8.926 138,729 +0.01(+0.16%)
Jan 28, 2019 8.919 8.940 8.899 8.912 185,420 -0.02(-0.23%)
Jan 25, 2019 8.961 8.961 8.926 8.933 159,627 -0.01(-0.08%)
Jan 24, 2019 8.857 8.954 8.850 8.940 220,152 +0.08(+0.86%)
Jan 23, 2019 8.864 8.885 8.801 8.864 231,856 +0.03(+0.31%)
Jan 22, 2019 8.774 8.836 8.746 8.836 171,259 +0.08(+0.87%)
Jan 18, 2019 8.829 8.829 8.690 8.760 468,077 -0.06(-0.71%)
Jan 17, 2019 8.871 8.871 8.801 8.822 200,035 -0.05(-0.55%)
Jan 16, 2019 8.864 8.899 8.815 8.871 248,755 -0.02(-0.23%)
Jan 15, 2019 8.899 8.919 8.864 8.892 916,474 -0.01(-0.08%)
Jan 14, 2019 8.878 8.940 8.859 8.899 304,604 +0.03(+0.31%)
Jan 11, 2019 8.829 8.885 8.808 8.871 229,644 +0.06(+0.63%)
Jan 10, 2019 8.808 8.836 8.794 8.815 178,213 +0.00(+0.00%)
Jan 09, 2019 8.836 8.850 8.787 8.815 190,342 +0.02(+0.24%)
Jan 08, 2019 8.843 8.857 8.788 8.794 193,009 -0.05(-0.55%)
Jan 07, 2019 8.683 8.878 8.642 8.843 378,668 +0.19(+2.17%)
Jan 04, 2019 8.572 8.656 8.538 8.656 200,975 +0.08(+0.97%)
Jan 03, 2019 8.538 8.621 8.538 8.572 262,447 +0.03(+0.41%)
Jan 02, 2019 8.447 8.552 8.434 8.538 196,313 +0.07(+0.82%)
Dec 31, 2018 8.447 8.503 8.399 8.468 519,221 +0.06(+0.66%)
Dec 28, 2018 8.406 8.420 8.406 8.413 436,526 +0.01(+0.12%)
Dec 27, 2018 8.423 8.430 8.361 8.402 358,975 +0.01(+0.16%)
Dec 26, 2018 8.437 8.444 8.375 8.388 202,370 -0.04(-0.49%)
Dec 24, 2018 8.437 8.437 8.375 8.430 219,435 +0.02(+0.25%)
Dec 21, 2018 8.375 8.451 8.375 8.409 334,584 -0.02(-0.25%)
Dec 20, 2018 8.471 8.499 8.416 8.430 348,579 -0.01(-0.08%)
Dec 19, 2018 8.437 8.457 8.420 8.437 216,610 +0.02(+0.25%)
Dec 18, 2018 8.423 8.444 8.402 8.416 318,556 -0.03(-0.41%)
Dec 17, 2018 8.437 8.451 8.395 8.451 243,981 +0.03(+0.41%)
Dec 14, 2018 8.416 8.437 8.409 8.416 293,304 -0.01(-0.16%)
Dec 13, 2018 8.478 8.533 8.388 8.430 294,540 -0.02(-0.25%)
Dec 12, 2018 8.471 8.499 8.451 8.451 200,937 -0.03(-0.37%)
Dec 11, 2018 8.475 8.509 8.475 8.482 232,801 +0.01(+0.16%)
Dec 10, 2018 8.468 8.502 8.468 8.468 173,532 -0.02(-0.24%)
Dec 07, 2018 8.420 8.509 8.420 8.489 284,955 +0.08(+0.90%)
Dec 06, 2018 8.365 8.454 8.358 8.413 294,006 +0.03(+0.41%)
Dec 04, 2018 8.337 8.392 8.337 8.379 201,667 +0.04(+0.49%)
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.