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, 2019 9.718 9.760 9.697 9.746 138,295 +0.06(+0.66%)
May 30, 2019 9.689 9.689 9.661 9.682 121,198 +0.01(+0.07%)
May 29, 2019 9.703 9.718 9.668 9.675 172,767 -0.01(-0.07%)
May 28, 2019 9.661 9.689 9.646 9.682 135,466 +0.02(+0.22%)
May 24, 2019 9.668 9.689 9.654 9.661 165,786 +0.01(+0.15%)
May 23, 2019 9.597 9.646 9.582 9.646 87,284 +0.06(+0.67%)
May 22, 2019 9.589 9.611 9.582 9.582 108,901 -0.01(-0.15%)
May 21, 2019 9.575 9.618 9.575 9.597 95,836 +0.01(+0.15%)
May 20, 2019 9.589 9.597 9.554 9.582 124,614 +0.00(+0.00%)
May 17, 2019 9.618 9.625 9.575 9.582 89,064 -0.03(-0.30%)
May 16, 2019 9.618 9.654 9.604 9.611 106,560 -0.01(-0.07%)
May 15, 2019 9.611 9.625 9.597 9.618 77,514 +0.01(+0.15%)
May 14, 2019 9.582 9.618 9.565 9.604 164,874 +0.04(+0.41%)
May 13, 2019 9.522 9.572 9.493 9.564 156,907 +0.04(+0.45%)
May 10, 2019 9.536 9.536 9.486 9.522 223,388 -0.01(-0.07%)
May 09, 2019 9.536 9.543 9.472 9.529 148,195 +0.01(+0.07%)
May 08, 2019 9.529 9.536 9.493 9.522 161,575 +0.01(+0.07%)
May 07, 2019 9.522 9.543 9.479 9.515 187,296 -0.01(-0.07%)
May 06, 2019 9.529 9.543 9.508 9.522 225,217 -0.01(-0.07%)
May 03, 2019 9.543 9.543 9.501 9.529 178,006 +0.00(+0.00%)
May 02, 2019 9.557 9.564 9.501 9.529 170,978 -0.01(-0.07%)
May 01, 2019 9.564 9.564 9.515 9.536 213,374 +0.01(+0.15%)
Apr 30, 2019 9.564 9.564 9.508 9.522 136,868 +0.00(+0.00%)
Apr 29, 2019 9.564 9.579 9.508 9.522 124,542 -0.01(-0.07%)
Apr 26, 2019 9.493 9.557 9.493 9.529 106,831 +0.02(+0.22%)
Apr 25, 2019 9.493 9.536 9.493 9.508 73,261 +0.01(+0.15%)
Apr 24, 2019 9.508 9.508 9.472 9.493 97,576 -0.01(-0.07%)
Apr 23, 2019 9.508 9.515 9.451 9.501 187,799 -0.01(-0.07%)
Apr 22, 2019 9.451 9.550 9.451 9.508 128,196 +0.06(+0.60%)
Apr 18, 2019 9.458 9.481 9.437 9.451 142,348 +0.01(+0.08%)
Apr 17, 2019 9.472 9.508 9.423 9.444 118,915 -0.02(-0.22%)
Apr 16, 2019 9.479 9.486 9.465 9.465 77,882 -0.02(-0.22%)
Apr 15, 2019 9.472 9.493 9.458 9.486 102,948 -0.01(-0.07%)
Apr 12, 2019 9.515 9.525 9.458 9.493 119,234 -0.02(-0.19%)
Apr 11, 2019 9.518 9.518 9.494 9.511 104,493 -0.01(-0.07%)
Apr 10, 2019 9.476 9.539 9.464 9.518 142,194 +0.06(+0.60%)
Apr 09, 2019 9.483 9.483 9.441 9.462 85,521 -0.01(-0.15%)
Apr 08, 2019 9.497 9.504 9.462 9.476 167,195 -0.02(-0.22%)
Apr 05, 2019 9.462 9.511 9.462 9.497 108,766 +0.02(+0.22%)
Apr 04, 2019 9.497 9.497 9.476 9.476 103,897 -0.02(-0.22%)
Apr 03, 2019 9.490 9.497 9.490 9.497 164,974 +0.00(+0.00%)
Apr 02, 2019 9.554 9.561 9.492 9.497 168,339 -0.04(-0.44%)
Apr 01, 2019 9.483 9.539 9.483 9.539 128,072 +0.04(+0.45%)
Mar 29, 2019 9.504 9.511 9.474 9.497 236,367 -0.01(-0.07%)
Mar 28, 2019 9.504 9.525 9.476 9.504 156,205 -0.02(-0.22%)
Mar 27, 2019 9.490 9.532 9.481 9.525 314,992 +0.07(+0.75%)
Mar 26, 2019 9.405 9.476 9.398 9.455 175,362 +0.05(+0.53%)
Mar 25, 2019 9.398 9.419 9.384 9.405 108,935 +0.01(+0.08%)
Mar 22, 2019 9.384 9.419 9.377 9.398 176,886 +0.01(+0.15%)
Mar 21, 2019 9.313 9.384 9.290 9.384 157,679 +0.09(+0.99%)
Mar 20, 2019 9.215 9.299 9.208 9.292 139,202 +0.08(+0.84%)
Mar 19, 2019 9.229 9.250 9.201 9.215 155,838 -0.01(-0.15%)
Mar 18, 2019 9.201 9.229 9.201 9.229 109,441 +0.04(+0.46%)
Mar 15, 2019 9.208 9.210 9.172 9.186 139,073 +0.00(+0.00%)
Mar 14, 2019 9.250 9.264 9.186 9.186 195,404 -0.05(-0.50%)
Mar 13, 2019 9.253 9.255 9.225 9.232 185,005 +0.01(+0.08%)
Mar 12, 2019 9.267 9.267 9.225 9.225 115,308 -0.01(-0.15%)
Mar 11, 2019 9.310 9.310 9.232 9.239 148,780 -0.04(-0.45%)
Mar 08, 2019 9.239 9.289 9.225 9.281 209,789 +0.05(+0.53%)
Mar 07, 2019 9.169 9.246 9.159 9.232 157,071 +0.06(+0.69%)
Mar 06, 2019 9.162 9.208 9.141 9.169 207,126 +0.02(+0.23%)
Mar 05, 2019 9.155 9.169 9.134 9.148 146,688 +0.01(+0.15%)
Mar 04, 2019 9.141 9.141 9.113 9.134 97,189 +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.