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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2016 8.675 8.699 8.650 8.657 348,261 -0.02(-0.21%)
Sep 29, 2016 8.571 8.681 8.571 8.675 290,691 +0.07(+0.85%)
Sep 28, 2016 8.583 8.602 8.554 8.602 118,618 +0.06(+0.71%)
Sep 27, 2016 8.547 8.571 8.529 8.541 181,467 +0.03(+0.36%)
Sep 26, 2016 8.498 8.541 8.488 8.510 151,397 +0.01(+0.14%)
Sep 23, 2016 8.468 8.535 8.456 8.498 193,516 +0.02(+0.29%)
Sep 22, 2016 8.449 8.498 8.449 8.474 143,945 +0.05(+0.58%)
Sep 21, 2016 8.382 8.431 8.382 8.425 212,063 +0.00(+0.00%)
Sep 20, 2016 8.364 8.437 8.364 8.425 179,748 +0.05(+0.66%)
Sep 19, 2016 8.364 8.407 8.358 8.370 130,350 +0.01(+0.07%)
Sep 16, 2016 8.291 8.389 8.291 8.364 121,799 +0.05(+0.59%)
Sep 15, 2016 8.358 8.358 8.297 8.315 301,149 -0.04(-0.51%)
Sep 14, 2016 8.376 8.401 8.358 8.358 119,739 -0.05(-0.58%)
Sep 13, 2016 8.437 8.437 8.352 8.407 196,008 +0.00(+0.04%)
Sep 12, 2016 8.398 8.434 8.304 8.404 301,860 +0.02(+0.29%)
Sep 09, 2016 8.628 8.658 8.355 8.380 502,961 -0.27(-3.09%)
Sep 08, 2016 8.622 8.664 8.622 8.646 103,360 -0.01(-0.07%)
Sep 07, 2016 8.640 8.677 8.638 8.652 156,239 +0.04(+0.42%)
Sep 06, 2016 8.671 8.677 8.598 8.616 197,856 -0.02(-0.28%)
Sep 02, 2016 8.677 8.640 8.640 8.640 172,347 -0.05(-0.56%)
Sep 01, 2016 8.689 8.695 8.677 8.689 195,129 +0.00(+0.00%)
Aug 31, 2016 8.671 8.695 8.658 8.689 172,977 +0.03(+0.35%)
Aug 30, 2016 8.628 8.671 8.604 8.658 164,703 +0.05(+0.56%)
Aug 29, 2016 8.646 8.664 8.592 8.610 284,378 -0.04(-0.42%)
Aug 26, 2016 8.658 8.677 8.634 8.646 204,976 +0.01(+0.07%)
Aug 25, 2016 8.646 8.652 8.622 8.640 170,589 -0.01(-0.07%)
Aug 24, 2016 8.640 8.664 8.640 8.646 100,943 +0.01(+0.14%)
Aug 23, 2016 8.640 8.683 8.628 8.634 268,752 -0.03(-0.35%)
Aug 22, 2016 8.664 8.671 8.652 8.664 162,381 +0.01(+0.07%)
Aug 19, 2016 8.652 8.664 8.604 8.658 97,372 +0.02(+0.21%)
Aug 18, 2016 8.646 8.646 8.635 8.640 112,428 +0.01(+0.14%)
Aug 17, 2016 8.628 8.628 8.604 8.628 106,820 +0.01(+0.14%)
Aug 16, 2016 8.622 8.640 8.592 8.616 214,972 -0.01(-0.14%)
Aug 15, 2016 8.610 8.640 8.598 8.628 348,830 +0.02(+0.21%)
Aug 12, 2016 8.652 8.652 8.610 8.610 100,317 +0.02(+0.21%)
Aug 11, 2016 8.628 8.646 8.567 8.592 161,253 -0.03(-0.32%)
Aug 10, 2016 8.595 8.619 8.565 8.619 176,860 +0.04(+0.42%)
Aug 09, 2016 8.504 8.589 8.504 8.583 196,604 +0.08(+0.99%)
Aug 08, 2016 8.547 8.559 8.474 8.498 273,360 -0.04(-0.49%)
Aug 05, 2016 8.510 8.571 8.497 8.541 125,462 +0.00(+0.00%)
Aug 04, 2016 8.577 8.595 8.535 8.541 223,840 -0.04(-0.42%)
Aug 03, 2016 8.577 8.583 8.556 8.577 148,532 -0.01(-0.07%)
Aug 02, 2016 8.595 8.613 8.577 8.583 191,589 +0.00(+0.00%)
Aug 01, 2016 8.631 8.637 8.583 8.583 134,452 -0.02(-0.28%)
Jul 29, 2016 8.649 8.649 8.607 8.607 189,422 -0.01(-0.08%)
Jul 28, 2016 8.619 8.619 8.607 8.614 151,835 +0.00(+0.01%)
Jul 27, 2016 8.649 8.649 8.601 8.613 111,519 -0.01(-0.07%)
Jul 26, 2016 8.619 8.619 8.577 8.619 193,784 +0.00(+0.00%)
Jul 25, 2016 8.589 8.625 8.577 8.619 334,001 -0.01(-0.07%)
Jul 22, 2016 8.498 8.636 8.480 8.625 248,106 +0.15(+1.78%)
Jul 21, 2016 8.504 8.504 8.467 8.474 237,832 -0.02(-0.21%)
Jul 20, 2016 8.504 8.504 8.467 8.492 127,242 -0.01(-0.14%)
Jul 19, 2016 8.486 8.510 8.450 8.504 132,048 +0.05(+0.57%)
Jul 18, 2016 8.426 8.468 8.426 8.456 155,255 +0.01(+0.14%)
Jul 15, 2016 8.480 8.528 8.444 8.444 209,071 -0.02(-0.21%)
Jul 14, 2016 8.522 8.535 8.462 8.462 231,087 -0.06(-0.71%)
Jul 13, 2016 8.541 8.553 8.480 8.523 176,984 +0.02(+0.18%)
Jul 12, 2016 8.537 8.537 8.471 8.507 183,736 -0.01(-0.14%)
Jul 11, 2016 8.495 8.549 8.495 8.519 190,277 -0.01(-0.14%)
Jul 08, 2016 8.519 8.543 8.519 8.531 299,782 +0.01(+0.14%)
Jul 07, 2016 8.537 8.537 8.489 8.519 183,116 -0.02(-0.21%)
Jul 06, 2016 8.417 8.537 8.405 8.537 281,155 +0.13(+1.57%)
Jul 05, 2016 8.405 8.447 8.369 8.405 314,712 +0.00(+0.00%)
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.