Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.665 8.665 8.598 8.651 174,410 +0.02(+0.23%)
May 30, 2018 8.611 8.651 8.578 8.631 357,858 +0.01(+0.16%)
May 29, 2018 8.591 8.631 8.571 8.618 221,253 +0.07(+0.78%)
May 25, 2018 8.551 8.551 8.551 0 +0.01(+0.08%)
May 24, 2018 8.537 8.564 8.531 8.544 254,495 +0.01(+0.16%)
May 23, 2018 8.531 8.564 8.527 8.531 177,255 +0.01(+0.08%)
May 22, 2018 8.551 8.564 8.524 8.524 169,762 -0.04(-0.47%)
May 21, 2018 8.604 8.604 8.531 8.564 167,561 -0.01(-0.16%)
May 18, 2018 8.557 8.645 8.557 8.578 338,120 +0.03(+0.31%)
May 17, 2018 8.591 8.591 8.551 8.551 208,319 -0.05(-0.62%)
May 16, 2018 8.584 8.618 8.578 8.604 180,046 -0.01(-0.08%)
May 15, 2018 8.631 8.631 8.557 8.611 210,728 -0.03(-0.31%)
May 14, 2018 8.604 8.638 8.578 8.638 180,491 +0.04(+0.43%)
May 11, 2018 8.554 8.614 8.554 8.601 88,356 +0.04(+0.47%)
May 10, 2018 8.554 8.574 8.541 8.561 144,978 -0.01(-0.08%)
May 09, 2018 8.614 8.614 8.521 8.568 307,390 -0.05(-0.62%)
May 08, 2018 8.594 8.621 8.588 8.621 197,257 +0.03(+0.31%)
May 07, 2018 8.594 8.628 8.574 8.594 104,890 -0.01(-0.08%)
May 04, 2018 8.594 8.628 8.574 8.601 112,786 +0.01(+0.16%)
May 03, 2018 8.628 8.628 8.574 8.588 98,747 -0.01(-0.16%)
May 02, 2018 8.608 8.614 8.577 8.601 136,305 +0.01(+0.16%)
May 01, 2018 8.581 8.601 8.581 8.588 122,686 -0.01(-0.16%)
Apr 30, 2018 8.601 8.608 8.574 8.601 146,815 +0.02(+0.23%)
Apr 27, 2018 8.541 8.581 8.541 8.581 108,134 +0.04(+0.47%)
Apr 26, 2018 8.534 8.541 8.521 8.541 168,818 +0.03(+0.39%)
Apr 25, 2018 8.561 8.561 8.508 8.508 190,630 -0.06(-0.70%)
Apr 24, 2018 8.568 8.581 8.548 8.568 164,012 +0.01(+0.16%)
Apr 23, 2018 8.548 8.568 8.541 8.554 228,335 +0.01(+0.08%)
Apr 20, 2018 8.608 8.621 8.548 8.548 166,678 -0.07(-0.77%)
Apr 19, 2018 8.681 8.681 8.608 8.614 157,455 -0.07(-0.84%)
Apr 18, 2018 8.688 8.701 8.661 8.688 205,507 +0.03(+0.31%)
Apr 17, 2018 8.681 8.694 8.641 8.661 113,892 +0.00(+0.00%)
Apr 16, 2018 8.688 8.714 8.641 8.661 139,331 -0.01(-0.15%)
Apr 13, 2018 8.681 8.701 8.674 8.674 89,626 +0.00(+0.04%)
Apr 12, 2018 8.664 8.691 8.651 8.671 138,872 -0.02(-0.23%)
Apr 11, 2018 8.678 8.704 8.671 8.691 182,321 +0.01(+0.08%)
Apr 10, 2018 8.664 8.698 8.651 8.684 249,890 +0.02(+0.23%)
Apr 09, 2018 8.651 8.678 8.651 8.664 145,629 +0.01(+0.15%)
Apr 06, 2018 8.651 8.664 8.631 8.651 112,570 -0.02(-0.23%)
Apr 05, 2018 8.691 8.691 8.651 8.671 118,702 -0.03(-0.38%)
Apr 04, 2018 8.698 8.718 8.671 8.704 83,036 +0.01(+0.08%)
Apr 03, 2018 8.704 8.711 8.671 8.698 92,122 +0.01(+0.15%)
Apr 02, 2018 8.698 8.711 8.678 8.684 111,085 -0.01(-0.15%)
Mar 29, 2018 8.698 8.698 8.698 0 +0.05(+0.54%)
Mar 28, 2018 8.591 8.651 8.578 8.651 161,963 +0.09(+1.09%)
Mar 27, 2018 8.578 8.596 8.552 8.558 229,215 -0.01(-0.15%)
Mar 26, 2018 8.605 8.625 8.545 8.571 258,505 -0.06(-0.69%)
Mar 23, 2018 8.631 8.644 8.605 8.631 140,193 +0.01(+0.08%)
Mar 22, 2018 8.638 8.664 8.605 8.625 139,652 +0.00(+0.00%)
Mar 21, 2018 8.658 8.671 8.605 8.625 173,794 -0.07(-0.76%)
Mar 20, 2018 8.718 8.721 8.664 8.691 130,863 -0.01(-0.08%)
Mar 19, 2018 8.684 8.718 8.680 8.698 120,714 +0.00(+0.00%)
Mar 16, 2018 8.751 8.777 8.698 8.698 167,831 -0.08(-0.92%)
Mar 15, 2018 8.711 8.791 8.701 8.778 174,815 +0.07(+0.77%)
Mar 14, 2018 8.737 8.737 8.698 8.711 80,255 +0.02(+0.19%)
Mar 13, 2018 8.668 8.721 8.668 8.694 135,712 +0.01(+0.08%)
Mar 12, 2018 8.681 8.714 8.644 8.688 144,214 +0.01(+0.08%)
Mar 09, 2018 8.674 8.694 8.631 8.681 185,638 +0.05(+0.54%)
Mar 08, 2018 8.582 8.635 8.582 8.635 158,067 +0.05(+0.62%)
Mar 07, 2018 8.582 161,694 +0.00(+0.00%)
Mar 06, 2018 8.608 8.641 8.569 8.582 193,689 -0.01(-0.15%)
Mar 05, 2018 8.648 8.658 8.589 8.595 124,958 -0.03(-0.38%)
Mar 02, 2018 8.635 8.741 8.628 8.628 127,958 -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.