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: 4:10 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, 2018 8.580 8.678 8.580 8.665 238,372 +0.09(+1.07%)
Feb 27, 2018 8.600 8.619 8.563 8.573 157,555 -0.03(-0.31%)
Feb 26, 2018 8.567 8.645 8.567 8.600 240,836 +0.05(+0.61%)
Feb 23, 2018 8.554 8.586 8.547 8.547 238,470 -0.01(-0.08%)
Feb 22, 2018 8.534 8.560 8.534 8.554 117,738 +0.02(+0.23%)
Feb 21, 2018 8.540 8.580 8.534 8.534 215,430 -0.02(-0.23%)
Feb 20, 2018 8.593 8.593 8.527 8.554 116,330 -0.03(-0.31%)
Feb 16, 2018 8.580 8.580 8.580 0 +0.06(+0.69%)
Feb 15, 2018 8.481 8.527 8.481 8.521 195,509 +0.03(+0.31%)
Feb 14, 2018 8.527 8.554 8.495 8.495 235,428 -0.02(-0.27%)
Feb 13, 2018 8.498 8.557 8.485 8.518 316,819 +0.01(+0.08%)
Feb 12, 2018 8.557 8.589 8.512 8.511 249,918 -0.04(-0.46%)
Feb 09, 2018 8.642 8.642 8.544 8.550 188,820 -0.07(-0.83%)
Feb 08, 2018 8.661 8.668 8.609 8.622 148,189 -0.04(-0.45%)
Feb 07, 2018 8.642 8.720 8.642 8.661 185,052 +0.02(+0.23%)
Feb 06, 2018 8.563 8.668 8.524 8.642 304,232 +0.09(+1.09%)
Feb 05, 2018 8.772 8.772 8.557 8.548 350,806 -0.21(-2.41%)
Feb 02, 2018 8.824 8.837 8.759 8.759 207,372 -0.07(-0.81%)
Feb 01, 2018 8.824 8.850 8.818 8.831 163,846 -0.01(-0.07%)
Jan 31, 2018 8.870 8.870 8.825 8.837 163,500 +0.02(+0.22%)
Jan 30, 2018 8.877 8.890 8.811 8.818 166,395 -0.08(-0.88%)
Jan 29, 2018 8.981 8.987 8.893 8.896 218,269 -0.10(-1.16%)
Jan 26, 2018 8.981 9.027 8.981 9.001 223,383 +0.01(+0.15%)
Jan 25, 2018 9.040 9.040 8.987 8.987 107,333 -0.05(-0.51%)
Jan 24, 2018 9.033 9.059 9.011 9.033 105,804 +0.01(+0.07%)
Jan 23, 2018 8.981 9.040 8.935 9.027 287,991 +0.08(+0.88%)
Jan 22, 2018 8.922 8.994 8.922 8.948 185,409 -0.01(-0.07%)
Jan 19, 2018 8.961 8.974 8.929 8.955 225,047 +0.01(+0.07%)
Jan 18, 2018 9.001 9.040 8.948 8.948 253,137 -0.08(-0.94%)
Jan 17, 2018 9.085 9.111 9.020 9.033 252,031 -0.03(-0.36%)
Jan 16, 2018 9.092 9.144 9.046 9.066 220,665 -0.03(-0.29%)
Jan 12, 2018 9.092 9.092 9.092 0 +0.03(+0.29%)
Jan 11, 2018 9.072 9.131 9.046 9.066 207,873 +0.01(+0.14%)
Jan 10, 2018 9.053 9.053 167,255 -0.04(-0.43%)
Jan 09, 2018 9.242 9.242 9.092 9.092 300,710 -0.11(-1.21%)
Jan 08, 2018 9.183 9.216 9.183 9.203 127,916 +0.05(+0.50%)
Jan 05, 2018 9.216 9.222 9.138 9.157 233,618 -0.05(-0.50%)
Jan 04, 2018 9.183 9.216 9.177 9.203 118,269 +0.01(+0.14%)
Jan 03, 2018 9.203 9.203 9.138 9.190 147,391 -0.01(-0.14%)
Jan 02, 2018 9.144 9.190 9.144 9.203 129,609 +0.04(+0.43%)
Dec 29, 2017 9.164 9.164 9.164 0 +0.03(+0.36%)
Dec 28, 2017 9.092 9.138 9.085 9.131 151,311 +0.05(+0.54%)
Dec 27, 2017 9.050 9.089 9.050 9.082 87,624 +0.04(+0.43%)
Dec 26, 2017 9.050 9.056 9.015 9.043 121,954 +0.03(+0.29%)
Dec 22, 2017 9.011 9.030 8.998 9.017 121,439 +0.03(+0.36%)
Dec 21, 2017 9.017 9.037 8.959 8.985 272,391 -0.03(-0.29%)
Dec 20, 2017 9.050 9.069 8.998 9.011 213,240 -0.03(-0.36%)
Dec 19, 2017 9.115 9.115 9.037 9.043 223,541 -0.06(-0.64%)
Dec 18, 2017 9.069 9.121 9.063 9.102 339,541 +0.06(+0.72%)
Dec 15, 2017 9.024 9.037 8.998 9.037 182,722 +0.04(+0.43%)
Dec 14, 2017 8.972 9.020 8.972 8.998 263,760 +0.00(+0.00%)
Dec 13, 2017 9.017 9.017 8.939 8.998 234,518 -0.02(-0.22%)
Dec 12, 2017 9.043 9.049 8.988 9.017 113,296 -0.03(-0.29%)
Dec 11, 2017 9.011 9.043 8.978 9.043 216,031 +0.06(+0.61%)
Dec 08, 2017 8.994 9.001 8.930 8.988 238,568 -0.01(-0.14%)
Dec 07, 2017 9.014 9.040 8.981 9.001 151,427 -0.01(-0.07%)
Dec 06, 2017 9.014 9.040 8.997 9.007 314,479 +0.03(+0.29%)
Dec 05, 2017 9.027 9.033 8.981 8.981 309,242 -0.04(-0.43%)
Dec 04, 2017 9.027 9.085 9.001 9.020 343,626 -0.01(-0.07%)
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.