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

BlackRock Core Bond Trust (NY: BHK )

10.53 +0.03 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
May 31, 2017 8.780 8.787 8.698 8.736 188,359 -0.03(-0.29%)
May 30, 2017 8.749 8.774 8.711 8.761 96,839 +0.01(+0.14%)
May 26, 2017 8.692 8.749 8.692 8.749 80,929 +0.06(+0.66%)
May 25, 2017 8.711 8.730 8.692 8.692 94,628 -0.01(-0.15%)
May 24, 2017 8.730 8.736 8.692 8.704 86,724 +0.01(+0.15%)
May 23, 2017 8.730 8.749 8.685 8.692 125,011 -0.02(-0.22%)
May 22, 2017 8.685 8.730 8.685 8.711 90,876 +0.00(+0.00%)
May 19, 2017 8.679 8.711 8.663 8.711 99,714 +0.00(+0.00%)
May 18, 2017 8.654 8.723 8.643 8.711 120,708 +0.08(+0.95%)
May 17, 2017 8.616 8.666 8.616 8.628 205,753 +0.00(+0.00%)
May 16, 2017 8.666 8.666 8.622 8.628 184,031 -0.03(-0.30%)
May 15, 2017 8.628 8.660 8.628 8.654 112,171 +0.01(+0.08%)
May 12, 2017 8.609 8.660 8.609 8.647 84,257 +0.03(+0.29%)
May 11, 2017 8.641 8.641 8.603 8.622 88,550 -0.00(-0.04%)
May 10, 2017 8.657 8.657 8.594 8.625 143,140 -0.01(-0.07%)
May 09, 2017 8.657 8.657 8.606 8.631 102,838 +0.00(+0.00%)
May 08, 2017 8.631 8.631 8.613 8.631 131,911 +0.01(+0.15%)
May 05, 2017 8.619 8.631 8.606 8.619 89,314 -0.01(-0.07%)
May 04, 2017 8.606 8.638 8.588 8.625 133,316 +0.01(+0.07%)
May 03, 2017 8.606 8.631 8.600 8.619 155,142 +0.01(+0.15%)
May 02, 2017 8.600 8.638 8.600 8.606 121,411 -0.01(-0.15%)
May 01, 2017 8.581 8.631 8.581 8.619 130,639 -0.01(-0.15%)
Apr 28, 2017 8.562 8.631 8.556 8.631 183,990 +0.09(+1.03%)
Apr 27, 2017 8.631 8.638 8.512 8.543 248,162 -0.07(-0.81%)
Apr 26, 2017 8.587 8.631 8.587 8.613 174,786 +0.01(+0.15%)
Apr 25, 2017 8.625 8.676 8.600 8.600 275,174 -0.03(-0.37%)
Apr 24, 2017 8.587 8.631 8.581 8.631 142,671 +0.03(+0.37%)
Apr 21, 2017 8.587 8.606 8.581 8.600 79,217 -0.01(-0.07%)
Apr 20, 2017 8.600 8.606 8.582 8.606 88,175 +0.01(+0.15%)
Apr 19, 2017 8.663 8.663 8.575 8.594 132,967 -0.08(-0.87%)
Apr 18, 2017 8.556 8.669 8.543 8.669 281,564 +0.15(+1.70%)
Apr 17, 2017 8.587 8.618 8.524 8.524 141,074 -0.07(-0.81%)
Apr 13, 2017 8.562 8.594 8.549 8.594 171,514 +0.04(+0.52%)
Apr 12, 2017 8.537 8.594 8.537 8.549 112,456 +0.01(+0.07%)
Apr 11, 2017 8.575 8.606 8.518 8.543 111,700 -0.01(-0.11%)
Apr 10, 2017 8.534 8.553 8.521 8.553 140,510 +0.02(+0.22%)
Apr 07, 2017 8.521 8.536 8.502 8.534 152,491 +0.02(+0.22%)
Apr 06, 2017 8.465 8.522 8.458 8.515 126,859 +0.04(+0.44%)
Apr 05, 2017 8.396 8.477 8.377 8.477 162,965 +0.09(+1.12%)
Apr 04, 2017 8.383 8.408 8.352 8.383 147,699 +0.00(+0.00%)
Apr 03, 2017 8.396 8.408 8.377 8.383 185,520 +0.01(+0.07%)
Mar 31, 2017 8.352 8.389 8.333 8.377 127,716 +0.01(+0.15%)
Mar 30, 2017 8.371 8.371 8.339 8.364 139,810 +0.01(+0.08%)
Mar 29, 2017 8.364 8.377 8.352 8.358 128,675 -0.01(-0.15%)
Mar 28, 2017 8.327 8.383 8.314 8.371 173,292 +0.04(+0.53%)
Mar 27, 2017 8.364 8.371 8.327 8.327 178,229 -0.04(-0.45%)
Mar 24, 2017 8.389 8.396 8.333 8.364 112,844 -0.02(-0.22%)
Mar 23, 2017 8.364 8.402 8.352 8.383 121,599 +0.03(+0.30%)
Mar 22, 2017 8.327 8.371 8.314 8.358 163,970 +0.04(+0.53%)
Mar 21, 2017 8.371 8.371 8.314 8.314 119,752 -0.06(-0.67%)
Mar 20, 2017 8.346 8.371 8.320 8.371 120,361 +0.03(+0.30%)
Mar 17, 2017 8.320 8.346 8.270 8.346 148,032 +0.06(+0.68%)
Mar 16, 2017 8.289 8.308 8.251 8.289 125,920 -0.01(-0.15%)
Mar 15, 2017 8.176 8.314 8.155 8.302 224,284 +0.16(+2.00%)
Mar 14, 2017 8.101 8.170 8.101 8.138 191,474 +0.04(+0.46%)
Mar 13, 2017 8.164 8.170 8.101 8.101 218,369 -0.05(-0.58%)
Mar 10, 2017 8.179 8.198 8.123 8.148 273,994 -0.02(-0.23%)
Mar 09, 2017 8.291 8.291 8.167 8.167 263,742 -0.12(-1.51%)
Mar 08, 2017 8.374 8.379 8.291 8.291 183,530 -0.12(-1.48%)
Mar 07, 2017 8.335 8.416 8.335 8.416 288,249 +0.07(+0.90%)
Mar 06, 2017 8.360 8.373 8.329 8.341 156,623 -0.04(-0.45%)
Mar 03, 2017 8.316 8.379 8.312 8.379 221,456 +0.07(+0.83%)
Mar 02, 2017 8.298 8.298 8.263 8.310 181,349 -0.01(-0.08%)
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.