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 (%)
Oct 31, 2018 8.497 8.511 8.476 8.490 183,040 +0.01(+0.08%)
Oct 30, 2018 8.456 8.518 8.456 8.483 123,050 +0.03(+0.41%)
Oct 29, 2018 8.470 8.483 8.435 8.449 216,709 -0.01(-0.08%)
Oct 26, 2018 8.511 8.511 8.442 8.456 177,609 -0.03(-0.41%)
Oct 25, 2018 8.504 8.525 8.483 8.490 125,967 -0.01(-0.08%)
Oct 24, 2018 8.497 8.525 8.497 8.497 106,279 -0.01(-0.16%)
Oct 23, 2018 8.504 8.532 8.476 8.511 182,972 +0.01(+0.08%)
Oct 22, 2018 8.593 8.624 8.504 8.504 110,526 -0.10(-1.20%)
Oct 19, 2018 8.649 8.669 8.607 8.607 109,007 -0.04(-0.48%)
Oct 18, 2018 8.621 8.683 8.614 8.649 121,358 +0.03(+0.40%)
Oct 17, 2018 8.655 8.697 8.614 8.614 78,539 -0.06(-0.71%)
Oct 16, 2018 8.566 8.683 8.566 8.676 91,269 +0.13(+1.53%)
Oct 15, 2018 8.504 8.566 8.504 8.545 123,380 +0.03(+0.32%)
Oct 12, 2018 8.525 8.552 8.483 8.518 152,319 +0.04(+0.45%)
Oct 11, 2018 8.487 8.603 8.466 8.480 250,908 +0.01(+0.16%)
Oct 10, 2018 8.473 8.487 8.439 8.466 230,005 -0.01(-0.08%)
Oct 09, 2018 8.521 8.521 8.459 8.473 147,995 -0.01(-0.08%)
Oct 08, 2018 8.624 8.651 8.480 8.480 175,414 -0.16(-1.90%)
Oct 05, 2018 8.624 8.685 8.617 8.644 75,977 +0.02(+0.24%)
Oct 04, 2018 8.740 8.754 8.624 8.624 163,219 -0.13(-1.49%)
Oct 03, 2018 8.863 8.891 8.733 8.754 194,089 -0.12(-1.31%)
Oct 02, 2018 8.767 8.870 8.767 8.870 110,460 +0.08(+0.86%)
Oct 01, 2018 8.733 8.815 8.733 8.795 137,367 +0.05(+0.55%)
Sep 28, 2018 8.774 8.808 8.740 8.747 118,933 +0.00(+0.00%)
Sep 27, 2018 8.774 8.808 8.733 8.747 94,937 -0.01(-0.16%)
Sep 26, 2018 8.795 8.815 8.733 8.761 183,068 -0.03(-0.31%)
Sep 25, 2018 8.788 8.808 8.788 8.788 128,183 +0.00(+0.00%)
Sep 24, 2018 8.761 8.795 8.757 8.788 202,291 +0.02(+0.23%)
Sep 21, 2018 8.808 8.829 8.767 8.767 160,574 +0.00(+0.00%)
Sep 20, 2018 8.651 8.829 8.624 8.767 357,176 +0.11(+1.26%)
Sep 19, 2018 8.678 8.706 8.644 8.658 223,011 -0.02(-0.24%)
Sep 18, 2018 8.733 8.733 8.672 8.678 203,032 -0.05(-0.55%)
Sep 17, 2018 8.761 8.761 8.719 8.726 130,771 -0.05(-0.62%)
Sep 14, 2018 8.754 8.788 8.754 8.781 140,995 +0.03(+0.31%)
Sep 13, 2018 8.761 8.767 8.740 8.754 129,472 +0.04(+0.43%)
Sep 12, 2018 8.709 8.736 8.709 8.716 155,019 -0.01(-0.08%)
Sep 11, 2018 8.682 8.723 8.668 8.723 114,661 +0.03(+0.39%)
Sep 10, 2018 8.675 8.702 8.655 8.689 131,014 +0.03(+0.31%)
Sep 07, 2018 8.709 8.723 8.655 8.662 127,176 -0.03(-0.39%)
Sep 06, 2018 8.702 8.736 8.682 8.696 135,259 -0.01(-0.16%)
Sep 05, 2018 8.764 8.764 8.709 8.709 107,166 -0.03(-0.31%)
Sep 04, 2018 8.736 8.771 8.723 8.736 117,338 -0.01(-0.16%)
Aug 31, 2018 8.750 8.750 8.750 0 +0.01(+0.08%)
Aug 30, 2018 8.750 8.764 8.736 8.743 156,371 -0.03(-0.39%)
Aug 29, 2018 8.777 8.784 8.750 8.777 114,926 +0.01(+0.16%)
Aug 28, 2018 8.777 8.777 8.716 8.764 226,141 +0.00(+0.00%)
Aug 27, 2018 8.784 8.791 8.757 8.764 139,754 -0.01(-0.16%)
Aug 24, 2018 8.771 8.805 8.771 8.777 102,945 +0.01(+0.08%)
Aug 23, 2018 8.777 8.854 8.771 8.771 167,447 -0.01(-0.08%)
Aug 22, 2018 8.777 8.798 8.743 8.777 238,029 +0.00(+0.00%)
Aug 21, 2018 8.771 8.784 8.757 8.777 126,514 +0.01(+0.16%)
Aug 20, 2018 8.771 8.771 8.743 8.764 130,582 +0.00(+0.00%)
Aug 17, 2018 8.791 8.791 8.750 8.764 77,099 -0.02(-0.23%)
Aug 16, 2018 8.723 8.791 8.723 8.784 126,656 +0.03(+0.31%)
Aug 15, 2018 8.689 8.764 8.689 8.757 148,688 +0.06(+0.70%)
Aug 14, 2018 8.675 8.716 8.675 8.696 118,234 +0.01(+0.12%)
Aug 13, 2018 8.719 8.726 8.685 8.685 142,879 -0.02(-0.23%)
Aug 10, 2018 8.692 8.719 8.679 8.706 192,327 +0.03(+0.39%)
Aug 09, 2018 8.685 8.692 8.672 8.672 103,220 -0.01(-0.16%)
Aug 08, 2018 8.665 8.706 8.658 8.685 145,813 +0.01(+0.08%)
Aug 07, 2018 8.685 8.706 8.658 8.679 157,443 +0.00(+0.00%)
Aug 06, 2018 8.631 8.699 8.631 8.679 133,962 +0.05(+0.63%)
Aug 03, 2018 8.631 8.665 8.624 8.624 92,695 -0.02(-0.24%)
Aug 02, 2018 8.624 8.658 8.618 8.645 131,151 +0.03(+0.31%)
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.