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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 31, 2017 8.292 8.329 8.274 8.317 128,632 +0.01(+0.15%)
Mar 30, 2017 8.311 8.311 8.280 8.305 140,814 +0.01(+0.08%)
Mar 29, 2017 8.305 8.317 8.292 8.299 129,599 -0.01(-0.15%)
Mar 28, 2017 8.267 8.323 8.255 8.311 174,535 +0.04(+0.53%)
Mar 27, 2017 8.305 8.311 8.267 8.267 179,508 -0.04(-0.45%)
Mar 24, 2017 8.330 8.336 8.274 8.305 113,654 -0.02(-0.22%)
Mar 23, 2017 8.305 8.342 8.292 8.323 122,472 +0.02(+0.30%)
Mar 22, 2017 8.267 8.311 8.255 8.299 165,147 +0.04(+0.53%)
Mar 21, 2017 8.311 8.311 8.255 8.255 120,612 -0.06(-0.67%)
Mar 20, 2017 8.286 8.311 8.261 8.311 121,225 +0.02(+0.30%)
Mar 17, 2017 8.261 8.286 8.211 8.286 149,094 +0.06(+0.68%)
Mar 16, 2017 8.230 8.249 8.193 8.230 126,824 -0.01(-0.15%)
Mar 15, 2017 8.118 8.255 8.097 8.242 225,894 +0.16(+2.00%)
Mar 14, 2017 8.043 8.112 8.043 8.080 192,848 +0.04(+0.46%)
Mar 13, 2017 8.105 8.112 8.043 8.043 219,936 -0.05(-0.58%)
Mar 10, 2017 8.121 8.139 8.065 8.090 275,961 -0.02(-0.23%)
Mar 09, 2017 8.232 8.232 8.108 8.108 265,635 -0.12(-1.51%)
Mar 08, 2017 8.315 8.319 8.232 8.232 184,847 -0.12(-1.48%)
Mar 07, 2017 8.276 8.356 8.276 8.356 290,318 +0.07(+0.90%)
Mar 06, 2017 8.301 8.313 8.270 8.282 157,747 -0.04(-0.45%)
Mar 03, 2017 8.257 8.319 8.253 8.319 223,045 +0.07(+0.83%)
Mar 02, 2017 8.239 8.239 8.204 8.251 182,650 -0.01(-0.08%)
Mar 01, 2017 8.214 8.276 8.195 8.258 195,212 -0.01(-0.14%)
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%)
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.