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 (%)
Jun 30, 2017 8.860 8.860 8.809 8.835 148,311 +0.02(+0.22%)
Jun 29, 2017 8.873 8.873 8.771 8.815 109,662 -0.04(-0.50%)
Jun 28, 2017 8.847 8.898 8.790 8.860 209,391 +0.03(+0.29%)
Jun 27, 2017 8.822 8.847 8.803 8.835 191,195 +0.02(+0.22%)
Jun 26, 2017 8.841 8.860 8.809 8.815 151,191 -0.02(-0.22%)
Jun 23, 2017 8.739 8.835 8.739 8.835 139,471 +0.11(+1.24%)
Jun 22, 2017 8.771 8.800 8.726 8.726 100,842 -0.05(-0.58%)
Jun 21, 2017 8.765 8.796 8.733 8.777 145,202 +0.01(+0.15%)
Jun 20, 2017 8.720 8.765 8.701 8.765 192,214 +0.03(+0.36%)
Jun 19, 2017 8.771 8.784 8.707 8.733 229,918 -0.02(-0.22%)
Jun 16, 2017 8.745 8.770 8.745 8.752 108,839 +0.01(+0.07%)
Jun 15, 2017 8.777 8.784 8.726 8.745 139,700 -0.04(-0.51%)
Jun 14, 2017 8.733 8.796 8.733 8.790 94,649 +0.08(+0.88%)
Jun 13, 2017 8.726 8.771 8.707 8.714 105,801 -0.04(-0.40%)
Jun 12, 2017 8.730 8.768 8.704 8.749 150,228 +0.02(+0.22%)
Jun 09, 2017 8.799 8.812 8.692 8.730 178,154 -0.06(-0.65%)
Jun 08, 2017 8.774 8.821 8.755 8.787 155,382 +0.02(+0.22%)
Jun 07, 2017 8.768 8.806 8.742 8.768 139,073 -0.02(-0.22%)
Jun 06, 2017 8.742 8.793 8.742 8.787 110,295 +0.04(+0.51%)
Jun 05, 2017 8.717 8.774 8.685 8.742 279,976 +0.02(+0.22%)
Jun 02, 2017 8.761 8.837 8.717 8.723 97,523 -0.03(-0.29%)
Jun 01, 2017 8.685 8.749 8.685 8.749 151,789 +0.01(+0.15%)
May 31, 2017 8.780 8.787 8.698 8.736 188,359 -0.03(-0.29%)
May 30, 2017 8.749 8.774 8.711 8.761 96,839 +0.01(+0.14%)
May 26, 2017 8.692 8.749 8.692 8.749 80,929 +0.06(+0.66%)
May 25, 2017 8.711 8.730 8.692 8.692 94,628 -0.01(-0.15%)
May 24, 2017 8.730 8.736 8.692 8.704 86,724 +0.01(+0.15%)
May 23, 2017 8.730 8.749 8.685 8.692 125,011 -0.02(-0.22%)
May 22, 2017 8.685 8.730 8.685 8.711 90,876 +0.00(+0.00%)
May 19, 2017 8.679 8.711 8.663 8.711 99,714 +0.00(+0.00%)
May 18, 2017 8.654 8.723 8.643 8.711 120,708 +0.08(+0.95%)
May 17, 2017 8.616 8.666 8.616 8.628 205,753 +0.00(+0.00%)
May 16, 2017 8.666 8.666 8.622 8.628 184,031 -0.03(-0.30%)
May 15, 2017 8.628 8.660 8.628 8.654 112,171 +0.01(+0.08%)
May 12, 2017 8.609 8.660 8.609 8.647 84,257 +0.03(+0.29%)
May 11, 2017 8.641 8.641 8.603 8.622 88,550 -0.00(-0.04%)
May 10, 2017 8.657 8.657 8.594 8.625 143,140 -0.01(-0.07%)
May 09, 2017 8.657 8.657 8.606 8.631 102,838 +0.00(+0.00%)
May 08, 2017 8.631 8.631 8.613 8.631 131,911 +0.01(+0.15%)
May 05, 2017 8.619 8.631 8.606 8.619 89,314 -0.01(-0.07%)
May 04, 2017 8.606 8.638 8.588 8.625 133,316 +0.01(+0.07%)
May 03, 2017 8.606 8.631 8.600 8.619 155,142 +0.01(+0.15%)
May 02, 2017 8.600 8.638 8.600 8.606 121,411 -0.01(-0.15%)
May 01, 2017 8.581 8.631 8.581 8.619 130,639 -0.01(-0.15%)
Apr 28, 2017 8.562 8.631 8.556 8.631 183,990 +0.09(+1.03%)
Apr 27, 2017 8.631 8.638 8.512 8.543 248,162 -0.07(-0.81%)
Apr 26, 2017 8.587 8.631 8.587 8.613 174,786 +0.01(+0.15%)
Apr 25, 2017 8.625 8.676 8.600 8.600 275,174 -0.03(-0.37%)
Apr 24, 2017 8.587 8.631 8.581 8.631 142,671 +0.03(+0.37%)
Apr 21, 2017 8.587 8.606 8.581 8.600 79,217 -0.01(-0.07%)
Apr 20, 2017 8.600 8.606 8.582 8.606 88,175 +0.01(+0.15%)
Apr 19, 2017 8.663 8.663 8.575 8.594 132,967 -0.08(-0.87%)
Apr 18, 2017 8.556 8.669 8.543 8.669 281,564 +0.15(+1.70%)
Apr 17, 2017 8.587 8.618 8.524 8.524 141,074 -0.07(-0.81%)
Apr 13, 2017 8.562 8.594 8.549 8.594 171,514 +0.04(+0.52%)
Apr 12, 2017 8.537 8.594 8.537 8.549 112,456 +0.01(+0.07%)
Apr 11, 2017 8.575 8.606 8.518 8.543 111,700 -0.01(-0.11%)
Apr 10, 2017 8.534 8.553 8.521 8.553 140,510 +0.02(+0.22%)
Apr 07, 2017 8.521 8.536 8.502 8.534 152,491 +0.02(+0.22%)
Apr 06, 2017 8.465 8.522 8.458 8.515 126,859 +0.04(+0.44%)
Apr 05, 2017 8.396 8.477 8.377 8.477 162,965 +0.09(+1.12%)
Apr 04, 2017 8.383 8.408 8.352 8.383 147,699 +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.