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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2018 8.668 8.668 8.601 8.654 174,351 +0.02(+0.23%)
May 30, 2018 8.614 8.654 8.580 8.634 357,737 +0.01(+0.16%)
May 29, 2018 8.594 8.634 8.574 8.621 221,178 +0.07(+0.78%)
May 25, 2018 8.554 8.554 8.554 0 +0.01(+0.08%)
May 24, 2018 8.540 8.567 8.533 8.547 254,408 +0.01(+0.16%)
May 23, 2018 8.533 8.567 8.530 8.533 177,195 +0.01(+0.08%)
May 22, 2018 8.554 8.567 8.527 8.527 169,705 -0.04(-0.47%)
May 21, 2018 8.607 8.607 8.533 8.567 167,505 -0.01(-0.16%)
May 18, 2018 8.560 8.648 8.560 8.580 338,006 +0.03(+0.31%)
May 17, 2018 8.594 8.594 8.554 8.554 208,249 -0.05(-0.62%)
May 16, 2018 8.587 8.621 8.580 8.607 179,986 -0.01(-0.08%)
May 15, 2018 8.634 8.634 8.560 8.614 210,656 -0.03(-0.31%)
May 14, 2018 8.607 8.641 8.580 8.641 180,430 +0.04(+0.43%)
May 11, 2018 8.557 8.617 8.557 8.604 88,327 +0.04(+0.47%)
May 10, 2018 8.557 8.577 8.544 8.564 144,928 -0.01(-0.08%)
May 09, 2018 8.617 8.617 8.524 8.571 307,286 -0.05(-0.62%)
May 08, 2018 8.597 8.624 8.591 8.624 197,190 +0.03(+0.31%)
May 07, 2018 8.597 8.631 8.577 8.597 104,854 -0.01(-0.08%)
May 04, 2018 8.597 8.631 8.577 8.604 112,748 +0.01(+0.16%)
May 03, 2018 8.631 8.631 8.577 8.591 98,713 -0.01(-0.16%)
May 02, 2018 8.611 8.617 8.580 8.604 136,259 +0.01(+0.16%)
May 01, 2018 8.584 8.604 8.584 8.591 122,645 -0.01(-0.16%)
Apr 30, 2018 8.604 8.611 8.577 8.604 146,765 +0.02(+0.23%)
Apr 27, 2018 8.544 8.584 8.544 8.584 108,098 +0.04(+0.47%)
Apr 26, 2018 8.537 8.544 8.524 8.544 168,761 +0.03(+0.39%)
Apr 25, 2018 8.564 8.564 8.510 8.510 190,565 -0.06(-0.70%)
Apr 24, 2018 8.571 8.584 8.550 8.571 163,957 +0.01(+0.16%)
Apr 23, 2018 8.550 8.571 8.544 8.557 228,258 +0.01(+0.08%)
Apr 20, 2018 8.611 8.624 8.550 8.550 166,622 -0.07(-0.77%)
Apr 19, 2018 8.684 8.684 8.611 8.617 157,402 -0.07(-0.84%)
Apr 18, 2018 8.691 8.704 8.664 8.691 205,438 +0.03(+0.31%)
Apr 17, 2018 8.684 8.697 8.644 8.664 113,854 +0.00(+0.00%)
Apr 16, 2018 8.691 8.717 8.644 8.664 139,283 -0.01(-0.15%)
Apr 13, 2018 8.684 8.704 8.677 8.677 89,595 +0.00(+0.04%)
Apr 12, 2018 8.667 8.694 8.654 8.674 138,825 -0.02(-0.23%)
Apr 11, 2018 8.681 8.707 8.674 8.694 182,259 +0.01(+0.08%)
Apr 10, 2018 8.667 8.701 8.654 8.687 249,805 +0.02(+0.23%)
Apr 09, 2018 8.654 8.681 8.654 8.667 145,580 +0.01(+0.15%)
Apr 06, 2018 8.654 8.667 8.634 8.654 112,532 -0.02(-0.23%)
Apr 05, 2018 8.694 8.694 8.654 8.674 118,662 -0.03(-0.38%)
Apr 04, 2018 8.701 8.720 8.674 8.707 83,008 +0.01(+0.08%)
Apr 03, 2018 8.707 8.714 8.674 8.701 92,091 +0.01(+0.15%)
Apr 02, 2018 8.701 8.714 8.681 8.687 111,047 -0.01(-0.15%)
Mar 29, 2018 8.701 8.701 8.701 0 +0.05(+0.54%)
Mar 28, 2018 8.594 8.654 8.581 8.654 161,908 +0.09(+1.09%)
Mar 27, 2018 8.581 8.599 8.554 8.561 229,137 -0.01(-0.15%)
Mar 26, 2018 8.608 8.627 8.548 8.574 258,418 -0.06(-0.69%)
Mar 23, 2018 8.634 8.647 8.608 8.634 140,146 +0.01(+0.08%)
Mar 22, 2018 8.641 8.667 8.608 8.627 139,605 +0.00(+0.00%)
Mar 21, 2018 8.661 8.674 8.608 8.627 173,735 -0.07(-0.76%)
Mar 20, 2018 8.720 8.724 8.667 8.694 130,818 -0.01(-0.08%)
Mar 19, 2018 8.687 8.720 8.683 8.701 120,673 +0.00(+0.00%)
Mar 16, 2018 8.754 8.780 8.701 8.701 167,774 -0.08(-0.92%)
Mar 15, 2018 8.714 8.794 8.704 8.781 174,756 +0.07(+0.77%)
Mar 14, 2018 8.740 8.740 8.701 8.714 80,228 +0.02(+0.19%)
Mar 13, 2018 8.671 8.724 8.671 8.697 135,666 +0.01(+0.08%)
Mar 12, 2018 8.684 8.717 8.647 8.691 144,166 +0.01(+0.08%)
Mar 09, 2018 8.677 8.697 8.634 8.684 185,575 +0.05(+0.54%)
Mar 08, 2018 8.585 8.638 8.585 8.638 158,014 +0.05(+0.62%)
Mar 07, 2018 8.585 161,639 +0.00(+0.00%)
Mar 06, 2018 8.611 8.644 8.572 8.585 193,624 -0.01(-0.15%)
Mar 05, 2018 8.651 8.661 8.591 8.598 124,916 -0.03(-0.38%)
Mar 02, 2018 8.638 8.743 8.631 8.631 127,915 -0.05(-0.61%)
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.