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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 8.498 8.567 8.492 8.567 185,373 +0.09(+1.03%)
Apr 27, 2017 8.567 8.573 8.448 8.479 250,027 -0.07(-0.81%)
Apr 26, 2017 8.523 8.567 8.523 8.548 176,100 +0.01(+0.15%)
Apr 25, 2017 8.561 8.611 8.536 8.536 277,243 -0.03(-0.37%)
Apr 24, 2017 8.523 8.567 8.517 8.567 143,743 +0.03(+0.37%)
Apr 21, 2017 8.523 8.542 8.517 8.536 79,813 -0.01(-0.07%)
Apr 20, 2017 8.536 8.542 8.518 8.542 88,838 +0.01(+0.15%)
Apr 19, 2017 8.598 8.598 8.511 8.529 133,967 -0.08(-0.87%)
Apr 18, 2017 8.492 8.605 8.479 8.605 283,681 +0.14(+1.70%)
Apr 17, 2017 8.523 8.553 8.461 8.461 142,134 -0.07(-0.81%)
Apr 13, 2017 8.498 8.529 8.486 8.529 172,803 +0.04(+0.52%)
Apr 12, 2017 8.473 8.529 8.473 8.486 113,302 +0.01(+0.07%)
Apr 11, 2017 8.511 8.542 8.454 8.479 112,540 -0.01(-0.11%)
Apr 10, 2017 8.470 8.489 8.458 8.489 141,566 +0.02(+0.22%)
Apr 07, 2017 8.458 8.473 8.439 8.470 153,637 +0.02(+0.22%)
Apr 06, 2017 8.402 8.458 8.395 8.451 127,812 +0.04(+0.44%)
Apr 05, 2017 8.333 8.414 8.314 8.414 164,190 +0.09(+1.12%)
Apr 04, 2017 8.321 8.346 8.289 8.321 148,809 +0.00(+0.00%)
Apr 03, 2017 8.333 8.346 8.314 8.321 186,915 +0.01(+0.07%)
Mar 31, 2017 8.289 8.326 8.271 8.314 128,676 +0.01(+0.15%)
Mar 30, 2017 8.308 8.308 8.277 8.302 140,861 +0.01(+0.08%)
Mar 29, 2017 8.302 8.314 8.289 8.296 129,643 -0.01(-0.15%)
Mar 28, 2017 8.265 8.321 8.252 8.308 174,594 +0.04(+0.53%)
Mar 27, 2017 8.302 8.308 8.265 8.265 179,569 -0.04(-0.45%)
Mar 24, 2017 8.327 8.333 8.271 8.302 113,692 -0.02(-0.22%)
Mar 23, 2017 8.302 8.339 8.289 8.321 122,514 +0.02(+0.30%)
Mar 22, 2017 8.265 8.308 8.252 8.296 165,203 +0.04(+0.53%)
Mar 21, 2017 8.308 8.308 8.252 8.252 120,653 -0.06(-0.67%)
Mar 20, 2017 8.283 8.308 8.258 8.308 121,266 +0.02(+0.30%)
Mar 17, 2017 8.258 8.283 8.209 8.283 149,145 +0.06(+0.68%)
Mar 16, 2017 8.227 8.246 8.190 8.227 126,867 -0.01(-0.15%)
Mar 15, 2017 8.115 8.252 8.094 8.240 225,970 +0.16(+2.00%)
Mar 14, 2017 8.040 8.109 8.040 8.078 192,913 +0.04(+0.46%)
Mar 13, 2017 8.103 8.109 8.040 8.040 220,010 -0.05(-0.58%)
Mar 10, 2017 8.118 8.137 8.062 8.087 276,054 -0.02(-0.23%)
Mar 09, 2017 8.230 8.230 8.106 8.106 265,725 -0.12(-1.51%)
Mar 08, 2017 8.312 8.316 8.230 8.230 184,910 -0.12(-1.48%)
Mar 07, 2017 8.273 8.354 8.273 8.354 290,416 +0.07(+0.90%)
Mar 06, 2017 8.298 8.310 8.267 8.279 157,800 -0.04(-0.45%)
Mar 03, 2017 8.254 8.316 8.250 8.316 223,120 +0.07(+0.83%)
Mar 02, 2017 8.236 8.236 8.201 8.248 182,712 -0.01(-0.08%)
Mar 01, 2017 8.211 8.273 8.192 8.255 195,278 -0.01(-0.14%)
Feb 28, 2017 8.248 8.273 8.230 8.267 161,675 +0.02(+0.30%)
Feb 27, 2017 8.230 8.248 8.223 8.242 107,326 +0.03(+0.38%)
Feb 24, 2017 8.242 8.269 8.211 8.211 162,107 -0.04(-0.53%)
Feb 23, 2017 8.217 8.261 8.211 8.254 159,674 +0.06(+0.76%)
Feb 22, 2017 8.199 8.220 8.180 8.192 99,465 -0.01(-0.08%)
Feb 21, 2017 8.242 8.248 8.199 8.199 170,027 -0.05(-0.60%)
Feb 17, 2017 8.248 8.248 8.248 0 +0.07(+0.83%)
Feb 16, 2017 8.143 8.186 8.130 8.180 151,095 +0.01(+0.15%)
Feb 15, 2017 8.118 8.174 8.118 8.168 216,721 +0.03(+0.38%)
Feb 14, 2017 8.192 8.211 8.130 8.137 243,333 -0.08(-0.98%)
Feb 13, 2017 8.205 8.258 8.186 8.217 171,941 -0.00(-0.04%)
Feb 10, 2017 8.140 8.220 8.140 8.220 203,209 +0.06(+0.68%)
Feb 09, 2017 8.177 8.183 8.140 8.165 195,923 -0.01(-0.15%)
Feb 08, 2017 8.140 8.183 8.140 8.177 199,914 +0.02(+0.23%)
Feb 07, 2017 8.085 8.165 8.085 8.159 228,649 +0.06(+0.76%)
Feb 06, 2017 8.097 8.109 8.048 8.097 216,688 +0.00(+0.00%)
Feb 03, 2017 8.091 8.109 8.078 8.097 231,756 +0.04(+0.46%)
Feb 02, 2017 8.109 8.115 8.057 8.060 274,673 -0.04(-0.53%)
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.