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

BlackRock Core Bond Trust (NY: BHK )

10.30 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 30, 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, 2019 9.190 9.211 9.169 9.183 197,731 -0.04(-0.38%)
Feb 27, 2019 9.232 9.239 9.211 9.218 106,770 -0.04(-0.38%)
Feb 26, 2019 9.155 9.267 9.106 9.253 276,982 +0.13(+1.46%)
Feb 25, 2019 9.057 9.120 9.057 9.120 133,179 +0.07(+0.78%)
Feb 22, 2019 9.169 9.169 9.029 9.050 253,483 -0.11(-1.23%)
Feb 21, 2019 9.155 9.176 9.120 9.162 82,045 -0.01(-0.15%)
Feb 20, 2019 9.183 9.190 9.148 9.176 155,893 -0.01(-0.08%)
Feb 19, 2019 9.113 9.197 9.113 9.183 159,774 +0.09(+1.00%)
Feb 15, 2019 9.064 9.099 9.057 9.092 210,358 +0.03(+0.31%)
Feb 14, 2019 9.113 9.124 9.057 9.064 309,473 -0.02(-0.27%)
Feb 13, 2019 9.144 9.144 9.060 9.088 149,118 -0.04(-0.46%)
Feb 12, 2019 9.123 9.144 9.116 9.130 113,080 +0.03(+0.38%)
Feb 11, 2019 9.095 9.123 9.085 9.095 228,852 -0.01(-0.08%)
Feb 08, 2019 9.081 9.109 9.074 9.102 92,404 +0.03(+0.39%)
Feb 07, 2019 9.088 9.088 9.053 9.067 87,165 -0.02(-0.23%)
Feb 06, 2019 9.088 9.088 9.074 9.088 107,122 +0.01(+0.15%)
Feb 05, 2019 9.018 9.095 9.018 9.074 142,346 +0.08(+0.85%)
Feb 04, 2019 9.060 9.088 8.997 8.997 130,964 -0.08(-0.92%)
Feb 01, 2019 9.081 9.088 9.067 9.081 103,562 +0.01(+0.15%)
Jan 31, 2019 9.039 9.081 9.032 9.067 186,706 +0.05(+0.58%)
Jan 30, 2019 9.004 9.053 8.996 9.015 200,035 +0.02(+0.27%)
Jan 29, 2019 8.990 9.018 8.983 8.990 137,740 +0.01(+0.16%)
Jan 28, 2019 8.983 9.004 8.962 8.976 184,098 -0.02(-0.23%)
Jan 25, 2019 9.025 9.025 8.990 8.997 158,490 -0.01(-0.08%)
Jan 24, 2019 8.920 9.018 8.913 9.004 218,583 +0.08(+0.86%)
Jan 23, 2019 8.927 8.948 8.865 8.927 230,204 +0.03(+0.31%)
Jan 22, 2019 8.837 8.899 8.809 8.899 170,039 +0.08(+0.87%)
Jan 18, 2019 8.893 8.893 8.753 8.823 464,742 -0.06(-0.71%)
Jan 17, 2019 8.934 8.934 8.865 8.886 198,610 -0.05(-0.55%)
Jan 16, 2019 8.927 8.962 8.879 8.934 246,982 -0.02(-0.23%)
Jan 15, 2019 8.962 8.983 8.927 8.955 909,944 -0.01(-0.08%)
Jan 14, 2019 8.941 9.004 8.923 8.962 302,434 +0.03(+0.31%)
Jan 11, 2019 8.893 8.948 8.872 8.934 228,008 +0.06(+0.63%)
Jan 10, 2019 8.872 8.899 8.858 8.879 176,944 +0.00(+0.00%)
Jan 09, 2019 8.899 8.913 8.851 8.879 188,986 +0.02(+0.24%)
Jan 08, 2019 8.906 8.920 8.851 8.858 191,634 -0.05(-0.55%)
Jan 07, 2019 8.746 8.941 8.704 8.906 375,970 +0.19(+2.17%)
Jan 04, 2019 8.634 8.718 8.599 8.718 199,543 +0.08(+0.97%)
Jan 03, 2019 8.599 8.683 8.599 8.634 260,577 +0.03(+0.41%)
Jan 02, 2019 8.508 8.613 8.494 8.599 194,914 +0.07(+0.82%)
Dec 31, 2018 8.508 8.564 8.459 8.529 515,522 +0.06(+0.66%)
Dec 28, 2018 8.466 8.480 8.466 8.473 433,416 +0.01(+0.12%)
Dec 27, 2018 8.483 8.490 8.421 8.463 356,418 +0.01(+0.16%)
Dec 26, 2018 8.497 8.504 8.435 8.449 200,928 -0.04(-0.49%)
Dec 24, 2018 8.497 8.497 8.435 8.490 217,871 +0.02(+0.25%)
Dec 21, 2018 8.435 8.511 8.435 8.470 332,200 -0.02(-0.25%)
Dec 20, 2018 8.532 8.560 8.476 8.490 346,095 -0.01(-0.08%)
Dec 19, 2018 8.497 8.518 8.480 8.497 215,067 +0.02(+0.25%)
Dec 18, 2018 8.483 8.504 8.463 8.476 316,286 -0.03(-0.41%)
Dec 17, 2018 8.497 8.511 8.456 8.511 242,243 +0.03(+0.41%)
Dec 14, 2018 8.476 8.497 8.470 8.476 291,214 -0.01(-0.16%)
Dec 13, 2018 8.539 8.595 8.449 8.490 292,441 -0.02(-0.25%)
Dec 12, 2018 8.532 8.560 8.511 8.511 199,505 -0.03(-0.37%)
Dec 11, 2018 8.536 8.570 8.536 8.543 231,142 +0.01(+0.16%)
Dec 10, 2018 8.529 8.563 8.529 8.529 172,296 -0.02(-0.24%)
Dec 07, 2018 8.480 8.570 8.480 8.549 282,924 +0.08(+0.90%)
Dec 06, 2018 8.425 8.515 8.418 8.473 291,911 +0.03(+0.41%)
Dec 04, 2018 8.397 8.453 8.397 8.439 200,230 +0.04(+0.49%)
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.