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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2017 8.251 8.276 8.233 8.270 161,620 +0.02(+0.30%)
Feb 27, 2017 8.232 8.251 8.226 8.245 107,289 +0.03(+0.38%)
Feb 24, 2017 8.245 8.271 8.214 8.214 162,052 -0.04(-0.53%)
Feb 23, 2017 8.220 8.263 8.214 8.257 159,619 +0.06(+0.76%)
Feb 22, 2017 8.201 8.222 8.183 8.195 99,432 -0.01(-0.08%)
Feb 21, 2017 8.245 8.251 8.201 8.201 169,969 -0.05(-0.60%)
Feb 17, 2017 8.251 8.251 8.251 0 +0.07(+0.83%)
Feb 16, 2017 8.146 8.189 8.133 8.183 151,044 +0.01(+0.15%)
Feb 15, 2017 8.121 8.177 8.121 8.170 216,647 +0.03(+0.38%)
Feb 14, 2017 8.195 8.214 8.133 8.139 243,251 -0.08(-0.98%)
Feb 13, 2017 8.208 8.260 8.189 8.220 171,883 -0.00(-0.04%)
Feb 10, 2017 8.143 8.223 8.143 8.223 203,140 +0.06(+0.68%)
Feb 09, 2017 8.180 8.186 8.143 8.168 195,857 -0.01(-0.15%)
Feb 08, 2017 8.143 8.186 8.143 8.180 199,846 +0.02(+0.23%)
Feb 07, 2017 8.087 8.168 8.087 8.161 228,571 +0.06(+0.76%)
Feb 06, 2017 8.100 8.112 8.050 8.100 216,615 +0.00(+0.00%)
Feb 03, 2017 8.094 8.112 8.081 8.100 231,677 +0.04(+0.46%)
Feb 02, 2017 8.112 8.118 8.060 8.063 274,580 -0.04(-0.53%)
Feb 01, 2017 8.112 8.131 8.106 8.106 77,062 -0.03(-0.38%)
Jan 31, 2017 8.087 8.137 8.087 8.137 237,460 +0.06(+0.69%)
Jan 30, 2017 8.112 8.134 8.081 8.081 161,384 -0.06(-0.68%)
Jan 27, 2017 8.131 8.149 8.106 8.137 271,599 +0.03(+0.38%)
Jan 26, 2017 8.137 8.137 8.094 8.106 205,572 -0.01(-0.08%)
Jan 25, 2017 8.155 8.174 8.106 8.112 307,004 -0.04(-0.53%)
Jan 24, 2017 8.112 8.155 8.112 8.155 162,018 +0.02(+0.30%)
Jan 23, 2017 8.112 8.143 8.100 8.131 143,207 +0.02(+0.30%)
Jan 20, 2017 8.087 8.118 8.063 8.106 199,440 +0.01(+0.15%)
Jan 19, 2017 8.118 8.118 8.081 8.094 201,688 -0.03(-0.38%)
Jan 18, 2017 8.149 8.157 8.087 8.124 206,430 -0.05(-0.60%)
Jan 17, 2017 8.137 8.186 8.137 8.174 205,403 +0.05(+0.61%)
Jan 13, 2017 8.124 8.124 8.124 0 -0.05(-0.60%)
Jan 12, 2017 8.112 8.198 8.112 8.174 364,676 +0.06(+0.68%)
Jan 11, 2017 8.118 8.168 8.112 8.118 210,177 -0.02(-0.23%)
Jan 10, 2017 8.087 8.137 8.081 8.137 226,276 +0.07(+0.84%)
Jan 09, 2017 8.044 8.112 8.044 8.069 387,027 -0.03(-0.38%)
Jan 06, 2017 8.013 8.106 8.013 8.100 208,213 +0.06(+0.77%)
Jan 05, 2017 8.081 8.084 8.026 8.038 283,442 -0.01(-0.08%)
Jan 04, 2017 8.026 8.066 8.020 8.044 320,267 +0.02(+0.23%)
Jan 03, 2017 7.995 8.032 7.970 8.026 178,833 +0.00(+0.00%)
Dec 30, 2016 8.026 8.026 8.026 0 +0.04(+0.46%)
Dec 29, 2016 7.964 8.013 7.958 7.989 169,186 +0.02(+0.31%)
Dec 28, 2016 7.976 8.001 7.958 7.964 133,484 +0.02(+0.27%)
Dec 27, 2016 7.985 7.985 7.939 7.942 164,388 -0.04(-0.46%)
Dec 23, 2016 7.979 7.979 7.979 0 +0.02(+0.23%)
Dec 22, 2016 7.918 7.967 7.918 7.961 199,404 +0.03(+0.39%)
Dec 21, 2016 7.906 7.936 7.899 7.930 196,085 +0.02(+0.31%)
Dec 20, 2016 7.899 7.918 7.881 7.906 236,053 +0.00(+0.00%)
Dec 19, 2016 7.887 7.912 7.875 7.906 178,398 +0.01(+0.16%)
Dec 16, 2016 7.826 7.893 7.826 7.893 319,396 +0.07(+0.94%)
Dec 15, 2016 7.838 7.850 7.795 7.820 344,389 -0.02(-0.31%)
Dec 14, 2016 7.838 7.855 7.832 7.844 485,336 +0.03(+0.39%)
Dec 13, 2016 7.838 7.863 7.814 7.814 319,445 -0.04(-0.47%)
Dec 12, 2016 7.838 7.863 7.832 7.850 278,856 -0.02(-0.31%)
Dec 09, 2016 7.887 8.065 7.863 7.875 328,813 -0.01(-0.16%)
Dec 08, 2016 7.875 7.906 7.863 7.887 344,975 +0.02(+0.27%)
Dec 07, 2016 7.908 7.910 7.835 7.866 332,426 -0.01(-0.08%)
Dec 06, 2016 7.817 7.872 7.817 7.872 173,410 +0.04(+0.47%)
Dec 05, 2016 7.786 7.841 7.774 7.835 195,863 +0.02(+0.31%)
Dec 02, 2016 7.762 7.817 7.762 7.811 212,181 +0.04(+0.55%)
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.