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

BlackRock Core Bond Trust (NY: BHK )

10.44 +0.11 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 9.507 9.514 9.478 9.500 236,287 -0.01(-0.07%)
Mar 28, 2019 9.507 9.529 9.479 9.507 156,152 -0.02(-0.22%)
Mar 27, 2019 9.493 9.536 9.484 9.529 314,885 +0.07(+0.75%)
Mar 26, 2019 9.408 9.479 9.401 9.458 175,303 +0.05(+0.53%)
Mar 25, 2019 9.401 9.423 9.387 9.408 108,899 +0.01(+0.08%)
Mar 22, 2019 9.387 9.423 9.380 9.401 176,826 +0.01(+0.15%)
Mar 21, 2019 9.317 9.387 9.293 9.387 157,626 +0.09(+0.99%)
Mar 20, 2019 9.218 9.303 9.211 9.295 139,155 +0.08(+0.84%)
Mar 19, 2019 9.232 9.253 9.204 9.218 155,785 -0.01(-0.15%)
Mar 18, 2019 9.204 9.232 9.204 9.232 109,404 +0.04(+0.46%)
Mar 15, 2019 9.211 9.214 9.175 9.190 139,026 +0.00(+0.00%)
Mar 14, 2019 9.253 9.267 9.190 9.190 195,338 -0.05(-0.50%)
Mar 13, 2019 9.257 9.258 9.228 9.235 184,943 +0.01(+0.08%)
Mar 12, 2019 9.271 9.271 9.228 9.228 115,269 -0.01(-0.15%)
Mar 11, 2019 9.313 9.313 9.235 9.242 148,730 -0.04(-0.45%)
Mar 08, 2019 9.242 9.292 9.228 9.285 209,718 +0.05(+0.53%)
Mar 07, 2019 9.172 9.249 9.162 9.235 157,018 +0.06(+0.69%)
Mar 06, 2019 9.165 9.211 9.144 9.172 207,056 +0.02(+0.23%)
Mar 05, 2019 9.158 9.172 9.137 9.151 146,639 +0.01(+0.15%)
Mar 04, 2019 9.144 9.144 9.116 9.137 97,156 +0.00(+0.00%)
Mar 01, 2019 9.221 9.235 9.130 9.137 248,560 -0.05(-0.54%)
Feb 28, 2019 9.193 9.214 9.172 9.186 197,664 -0.04(-0.38%)
Feb 27, 2019 9.235 9.242 9.214 9.221 106,734 -0.04(-0.38%)
Feb 26, 2019 9.158 9.271 9.109 9.257 276,889 +0.13(+1.46%)
Feb 25, 2019 9.060 9.123 9.060 9.123 133,134 +0.07(+0.78%)
Feb 22, 2019 9.172 9.172 9.032 9.053 253,397 -0.11(-1.23%)
Feb 21, 2019 9.158 9.179 9.123 9.165 82,017 -0.01(-0.15%)
Feb 20, 2019 9.186 9.193 9.151 9.179 155,840 -0.01(-0.08%)
Feb 19, 2019 9.116 9.200 9.116 9.186 159,720 +0.09(+1.00%)
Feb 15, 2019 9.067 9.102 9.060 9.095 210,287 +0.03(+0.31%)
Feb 14, 2019 9.116 9.127 9.060 9.067 309,368 -0.02(-0.27%)
Feb 13, 2019 9.147 9.147 9.063 9.091 149,067 -0.04(-0.46%)
Feb 12, 2019 9.126 9.147 9.119 9.133 113,041 +0.03(+0.38%)
Feb 11, 2019 9.098 9.126 9.089 9.098 228,774 -0.01(-0.08%)
Feb 08, 2019 9.084 9.112 9.077 9.105 92,373 +0.03(+0.39%)
Feb 07, 2019 9.091 9.091 9.056 9.070 87,135 -0.02(-0.23%)
Feb 06, 2019 9.091 9.091 9.077 9.091 107,086 +0.01(+0.15%)
Feb 05, 2019 9.021 9.098 9.021 9.077 142,298 +0.08(+0.85%)
Feb 04, 2019 9.063 9.091 9.000 9.000 130,920 -0.08(-0.92%)
Feb 01, 2019 9.084 9.091 9.070 9.084 103,527 +0.01(+0.15%)
Jan 31, 2019 9.042 9.084 9.035 9.070 186,643 +0.05(+0.58%)
Jan 30, 2019 9.007 9.056 8.999 9.018 199,967 +0.02(+0.27%)
Jan 29, 2019 8.993 9.021 8.986 8.993 137,693 +0.01(+0.16%)
Jan 28, 2019 8.986 9.007 8.965 8.979 184,036 -0.02(-0.23%)
Jan 25, 2019 9.028 9.028 8.993 9.000 158,436 -0.01(-0.08%)
Jan 24, 2019 8.924 9.021 8.916 9.007 218,509 +0.08(+0.86%)
Jan 23, 2019 8.930 8.951 8.868 8.930 230,126 +0.03(+0.31%)
Jan 22, 2019 8.840 8.903 8.812 8.903 169,981 +0.08(+0.87%)
Jan 18, 2019 8.896 8.896 8.756 8.826 464,585 -0.06(-0.71%)
Jan 17, 2019 8.937 8.937 8.868 8.889 198,543 -0.05(-0.55%)
Jan 16, 2019 8.930 8.965 8.882 8.937 246,899 -0.02(-0.23%)
Jan 15, 2019 8.965 8.986 8.930 8.958 909,635 -0.01(-0.08%)
Jan 14, 2019 8.944 9.007 8.926 8.965 302,332 +0.03(+0.31%)
Jan 11, 2019 8.896 8.951 8.875 8.937 227,931 +0.06(+0.63%)
Jan 10, 2019 8.875 8.903 8.861 8.882 176,884 +0.00(+0.00%)
Jan 09, 2019 8.903 8.916 8.854 8.882 188,922 +0.02(+0.24%)
Jan 08, 2019 8.910 8.924 8.854 8.861 191,569 -0.05(-0.55%)
Jan 07, 2019 8.749 8.944 8.707 8.910 375,843 +0.19(+2.17%)
Jan 04, 2019 8.637 8.721 8.602 8.721 199,475 +0.08(+0.97%)
Jan 03, 2019 8.602 8.686 8.602 8.637 260,489 +0.03(+0.41%)
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.