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

BlackRock Core Bond Trust (NY: BHK )

10.30 -0.02 (-0.15%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 30, 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 (%)
Oct 31, 2017 9.137 9.182 9.131 9.182 174,537 +0.09(+1.00%)
Oct 30, 2017 9.091 9.127 9.091 9.091 177,471 -0.01(-0.14%)
Oct 27, 2017 9.117 9.117 9.085 9.104 177,754 +0.03(+0.29%)
Oct 26, 2017 9.150 9.150 9.078 9.078 244,537 -0.08(-0.92%)
Oct 25, 2017 9.163 9.179 9.111 9.163 301,182 -0.01(-0.14%)
Oct 24, 2017 9.163 9.182 9.163 9.176 144,387 -0.01(-0.07%)
Oct 23, 2017 9.176 9.182 9.168 9.182 166,212 +0.00(+0.00%)
Oct 20, 2017 9.176 9.189 9.150 9.182 133,573 -0.01(-0.14%)
Oct 19, 2017 9.156 9.195 9.111 9.195 214,407 +0.03(+0.28%)
Oct 18, 2017 9.163 9.172 9.117 9.169 154,222 +0.03(+0.28%)
Oct 17, 2017 9.124 9.150 9.113 9.143 208,083 +0.04(+0.43%)
Oct 16, 2017 9.163 9.189 9.104 9.104 195,382 -0.05(-0.57%)
Oct 13, 2017 9.169 9.182 9.137 9.156 232,436 +0.02(+0.25%)
Oct 12, 2017 9.146 9.146 9.121 9.134 108,263 -0.01(-0.14%)
Oct 11, 2017 9.134 9.153 9.118 9.146 128,613 +0.01(+0.14%)
Oct 10, 2017 9.095 9.140 9.075 9.134 245,955 +0.04(+0.42%)
Oct 09, 2017 9.063 9.108 9.063 9.096 255,057 +0.03(+0.37%)
Oct 06, 2017 9.075 9.101 9.043 9.063 222,690 +0.00(+0.00%)
Oct 05, 2017 9.134 9.140 9.050 9.063 144,440 -0.09(-0.99%)
Oct 04, 2017 9.101 9.153 9.063 9.153 189,750 +0.08(+0.85%)
Oct 03, 2017 9.121 9.127 9.043 9.075 134,523 -0.04(-0.42%)
Oct 02, 2017 9.114 9.127 9.069 9.114 103,231 +0.04(+0.43%)
Sep 29, 2017 9.088 9.134 9.067 9.075 204,516 +0.03(+0.29%)
Sep 28, 2017 9.121 9.127 9.050 9.050 187,583 -0.09(-0.99%)
Sep 27, 2017 9.088 9.153 9.069 9.140 247,357 +0.05(+0.57%)
Sep 26, 2017 9.043 9.108 9.043 9.088 186,570 +0.03(+0.36%)
Sep 25, 2017 9.050 9.063 9.043 9.056 129,040 -0.01(-0.14%)
Sep 22, 2017 8.966 9.069 8.966 9.069 146,956 +0.14(+1.52%)
Sep 21, 2017 8.979 9.037 8.927 8.933 417,129 -0.09(-1.00%)
Sep 20, 2017 9.082 9.096 8.998 9.024 189,281 -0.05(-0.50%)
Sep 19, 2017 9.088 9.127 9.069 9.069 251,120 -0.04(-0.43%)
Sep 18, 2017 9.101 9.114 9.088 9.108 99,907 +0.02(+0.21%)
Sep 15, 2017 9.024 9.108 9.024 9.088 180,292 +0.05(+0.50%)
Sep 14, 2017 9.088 9.134 9.004 9.043 261,737 -0.02(-0.25%)
Sep 13, 2017 9.059 9.085 9.053 9.066 199,115 -0.01(-0.14%)
Sep 12, 2017 9.111 9.117 9.066 9.079 290,427 -0.03(-0.35%)
Sep 11, 2017 9.143 9.143 9.104 9.111 93,202 -0.04(-0.49%)
Sep 08, 2017 9.117 9.156 9.104 9.156 112,156 +0.01(+0.07%)
Sep 07, 2017 9.130 9.149 9.104 9.149 114,313 +0.03(+0.28%)
Sep 06, 2017 9.111 9.136 9.104 9.124 165,674 +0.01(+0.07%)
Sep 05, 2017 9.136 9.156 9.086 9.117 93,873 +0.03(+0.28%)
Sep 01, 2017 9.046 9.111 9.046 9.091 74,414 +0.03(+0.35%)
Aug 31, 2017 9.111 9.111 9.053 9.059 145,366 +0.02(+0.21%)
Aug 30, 2017 9.111 9.111 9.040 9.040 135,222 -0.06(-0.71%)
Aug 29, 2017 9.085 9.104 9.085 9.104 109,463 +0.02(+0.21%)
Aug 28, 2017 8.989 9.098 8.989 9.085 112,315 +0.10(+1.14%)
Aug 25, 2017 9.040 9.059 8.969 8.982 293,202 -0.08(-0.92%)
Aug 24, 2017 9.034 9.091 9.034 9.066 134,859 +0.02(+0.21%)
Aug 23, 2017 9.040 9.072 8.982 9.046 169,752 -0.01(-0.14%)
Aug 22, 2017 9.014 9.062 8.995 9.059 167,617 +0.02(+0.21%)
Aug 21, 2017 9.021 9.040 9.008 9.040 116,738 +0.03(+0.28%)
Aug 18, 2017 8.995 9.014 8.976 9.014 125,977 +0.02(+0.21%)
Aug 17, 2017 9.008 9.027 8.977 8.995 101,401 +0.00(+0.00%)
Aug 16, 2017 8.995 8.995 8.937 8.995 145,460 +0.01(+0.14%)
Aug 15, 2017 9.014 9.015 8.976 8.982 99,863 -0.03(-0.36%)
Aug 14, 2017 8.982 9.021 8.982 9.014 95,796 +0.08(+0.94%)
Aug 11, 2017 8.860 9.002 8.789 8.931 242,114 -0.04(-0.39%)
Aug 10, 2017 8.960 9.011 8.921 8.966 167,445 +0.00(+0.00%)
Aug 09, 2017 8.992 9.017 8.960 8.966 130,166 -0.04(-0.43%)
Aug 08, 2017 9.030 9.040 9.005 9.005 100,200 -0.02(-0.21%)
Aug 07, 2017 9.049 9.049 9.024 9.024 121,558 -0.03(-0.35%)
Aug 04, 2017 9.037 9.056 9.011 9.056 102,893 +0.02(+0.21%)
Aug 03, 2017 9.017 9.037 9.011 9.037 97,550 +0.02(+0.21%)
Aug 02, 2017 8.998 9.017 8.982 9.017 120,018 +0.04(+0.50%)
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.