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

BlackRock Core Bond Trust (NY: BHK )

10.61 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2017 9.164 9.164 9.164 0 +0.03(+0.36%)
Dec 28, 2017 9.092 9.138 9.085 9.131 151,311 +0.05(+0.54%)
Dec 27, 2017 9.050 9.089 9.050 9.082 87,624 +0.04(+0.43%)
Dec 26, 2017 9.050 9.056 9.015 9.043 121,954 +0.03(+0.29%)
Dec 22, 2017 9.011 9.030 8.998 9.017 121,439 +0.03(+0.36%)
Dec 21, 2017 9.017 9.037 8.959 8.985 272,391 -0.03(-0.29%)
Dec 20, 2017 9.050 9.069 8.998 9.011 213,240 -0.03(-0.36%)
Dec 19, 2017 9.115 9.115 9.037 9.043 223,541 -0.06(-0.64%)
Dec 18, 2017 9.069 9.121 9.063 9.102 339,541 +0.06(+0.72%)
Dec 15, 2017 9.024 9.037 8.998 9.037 182,722 +0.04(+0.43%)
Dec 14, 2017 8.972 9.020 8.972 8.998 263,760 +0.00(+0.00%)
Dec 13, 2017 9.017 9.017 8.939 8.998 234,518 -0.02(-0.22%)
Dec 12, 2017 9.043 9.049 8.988 9.017 113,296 -0.03(-0.29%)
Dec 11, 2017 9.011 9.043 8.978 9.043 216,031 +0.06(+0.61%)
Dec 08, 2017 8.994 9.001 8.930 8.988 238,568 -0.01(-0.14%)
Dec 07, 2017 9.014 9.040 8.981 9.001 151,427 -0.01(-0.07%)
Dec 06, 2017 9.014 9.040 8.997 9.007 314,479 +0.03(+0.29%)
Dec 05, 2017 9.027 9.033 8.981 8.981 309,242 -0.04(-0.43%)
Dec 04, 2017 9.027 9.085 9.001 9.020 343,626 -0.01(-0.07%)
Dec 01, 2017 9.072 9.085 9.023 9.027 180,810 -0.04(-0.43%)
Nov 30, 2017 9.111 9.111 9.046 9.066 116,729 +0.00(+0.00%)
Nov 29, 2017 9.130 9.130 9.066 9.066 114,762 -0.08(-0.85%)
Nov 28, 2017 9.124 9.150 9.104 9.143 130,747 +0.05(+0.50%)
Nov 27, 2017 9.137 9.137 9.098 9.098 119,355 -0.02(-0.21%)
Nov 24, 2017 9.130 9.156 9.115 9.117 77,904 +0.01(+0.14%)
Nov 22, 2017 9.137 9.137 9.066 9.104 151,690 +0.00(+0.00%)
Nov 21, 2017 9.104 9.111 9.046 9.104 318,998 +0.01(+0.07%)
Nov 20, 2017 9.098 9.111 9.053 9.098 244,409 +0.01(+0.14%)
Nov 17, 2017 9.072 9.091 9.066 9.085 150,809 +0.03(+0.28%)
Nov 16, 2017 9.078 9.078 9.037 9.060 182,047 -0.01(-0.14%)
Nov 15, 2017 9.072 9.072 9.023 9.072 210,957 -0.01(-0.14%)
Nov 14, 2017 9.020 9.091 9.014 9.085 183,114 +0.05(+0.54%)
Nov 13, 2017 9.107 9.107 9.030 9.036 99,534 -0.07(-0.78%)
Nov 10, 2017 9.088 9.139 9.081 9.107 135,687 -0.01(-0.14%)
Nov 09, 2017 9.152 9.152 9.114 9.120 201,358 -0.04(-0.42%)
Nov 08, 2017 9.152 9.178 9.146 9.159 156,629 +0.01(+0.07%)
Nov 07, 2017 9.133 9.152 9.107 9.152 132,743 +0.05(+0.57%)
Nov 06, 2017 9.120 9.139 9.101 9.101 256,861 -0.03(-0.35%)
Nov 03, 2017 9.120 9.133 9.056 9.133 126,152 +0.03(+0.28%)
Nov 02, 2017 9.120 9.120 9.101 9.107 115,976 +0.00(+0.00%)
Nov 01, 2017 9.114 9.114 9.088 9.107 139,657 -0.01(-0.07%)
Oct 31, 2017 9.069 9.114 9.063 9.114 175,849 +0.09(+1.00%)
Oct 30, 2017 9.024 9.059 9.024 9.024 178,806 -0.01(-0.14%)
Oct 27, 2017 9.049 9.049 9.017 9.036 179,090 +0.03(+0.29%)
Oct 26, 2017 9.081 9.081 9.011 9.011 246,375 -0.08(-0.92%)
Oct 25, 2017 9.094 9.110 9.043 9.094 303,446 -0.01(-0.14%)
Oct 24, 2017 9.094 9.114 9.094 9.107 145,472 -0.01(-0.07%)
Oct 23, 2017 9.107 9.114 9.099 9.114 167,462 +0.00(+0.00%)
Oct 20, 2017 9.107 9.120 9.081 9.114 134,578 -0.01(-0.14%)
Oct 19, 2017 9.088 9.127 9.043 9.127 216,019 +0.03(+0.28%)
Oct 18, 2017 9.094 9.104 9.049 9.101 155,382 +0.03(+0.28%)
Oct 17, 2017 9.056 9.081 9.045 9.075 209,647 +0.04(+0.43%)
Oct 16, 2017 9.094 9.120 9.036 9.036 196,850 -0.05(-0.57%)
Oct 13, 2017 9.101 9.114 9.069 9.088 234,183 +0.02(+0.25%)
Oct 12, 2017 9.078 9.078 9.053 9.065 109,077 -0.01(-0.14%)
Oct 11, 2017 9.065 9.085 9.050 9.078 129,579 +0.01(+0.14%)
Oct 10, 2017 9.027 9.072 9.008 9.065 247,804 +0.04(+0.42%)
Oct 09, 2017 8.995 9.040 8.995 9.028 256,974 +0.03(+0.37%)
Oct 06, 2017 9.008 9.033 8.976 8.995 224,364 +0.00(+0.00%)
Oct 05, 2017 9.065 9.072 8.982 8.995 145,525 -0.09(-0.99%)
Oct 04, 2017 9.033 9.085 8.995 9.085 191,177 +0.08(+0.85%)
Oct 03, 2017 9.053 9.059 8.976 9.008 135,534 -0.04(-0.42%)
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.