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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2016 8.671 8.695 8.658 8.689 172,977 +0.03(+0.35%)
Aug 30, 2016 8.628 8.671 8.604 8.658 164,703 +0.05(+0.56%)
Aug 29, 2016 8.646 8.664 8.592 8.610 284,378 -0.04(-0.42%)
Aug 26, 2016 8.658 8.677 8.634 8.646 204,976 +0.01(+0.07%)
Aug 25, 2016 8.646 8.652 8.622 8.640 170,589 -0.01(-0.07%)
Aug 24, 2016 8.640 8.664 8.640 8.646 100,943 +0.01(+0.14%)
Aug 23, 2016 8.640 8.683 8.628 8.634 268,752 -0.03(-0.35%)
Aug 22, 2016 8.664 8.671 8.652 8.664 162,381 +0.01(+0.07%)
Aug 19, 2016 8.652 8.664 8.604 8.658 97,372 +0.02(+0.21%)
Aug 18, 2016 8.646 8.646 8.635 8.640 112,428 +0.01(+0.14%)
Aug 17, 2016 8.628 8.628 8.604 8.628 106,820 +0.01(+0.14%)
Aug 16, 2016 8.622 8.640 8.592 8.616 214,972 -0.01(-0.14%)
Aug 15, 2016 8.610 8.640 8.598 8.628 348,830 +0.02(+0.21%)
Aug 12, 2016 8.652 8.652 8.610 8.610 100,317 +0.02(+0.21%)
Aug 11, 2016 8.628 8.646 8.567 8.592 161,253 -0.03(-0.32%)
Aug 10, 2016 8.595 8.619 8.565 8.619 176,860 +0.04(+0.42%)
Aug 09, 2016 8.504 8.589 8.504 8.583 196,604 +0.08(+0.99%)
Aug 08, 2016 8.547 8.559 8.474 8.498 273,360 -0.04(-0.49%)
Aug 05, 2016 8.510 8.571 8.497 8.541 125,462 +0.00(+0.00%)
Aug 04, 2016 8.577 8.595 8.535 8.541 223,840 -0.04(-0.42%)
Aug 03, 2016 8.577 8.583 8.556 8.577 148,532 -0.01(-0.07%)
Aug 02, 2016 8.595 8.613 8.577 8.583 191,589 +0.00(+0.00%)
Aug 01, 2016 8.631 8.637 8.583 8.583 134,452 -0.02(-0.28%)
Jul 29, 2016 8.649 8.649 8.607 8.607 189,422 -0.01(-0.08%)
Jul 28, 2016 8.619 8.619 8.607 8.614 151,835 +0.00(+0.01%)
Jul 27, 2016 8.649 8.649 8.601 8.613 111,519 -0.01(-0.07%)
Jul 26, 2016 8.619 8.619 8.577 8.619 193,784 +0.00(+0.00%)
Jul 25, 2016 8.589 8.625 8.577 8.619 334,001 -0.01(-0.07%)
Jul 22, 2016 8.498 8.636 8.480 8.625 248,106 +0.15(+1.78%)
Jul 21, 2016 8.504 8.504 8.467 8.474 237,832 -0.02(-0.21%)
Jul 20, 2016 8.504 8.504 8.467 8.492 127,242 -0.01(-0.14%)
Jul 19, 2016 8.486 8.510 8.450 8.504 132,048 +0.05(+0.57%)
Jul 18, 2016 8.426 8.468 8.426 8.456 155,255 +0.01(+0.14%)
Jul 15, 2016 8.480 8.528 8.444 8.444 209,071 -0.02(-0.21%)
Jul 14, 2016 8.522 8.535 8.462 8.462 231,087 -0.06(-0.71%)
Jul 13, 2016 8.541 8.553 8.480 8.523 176,984 +0.02(+0.18%)
Jul 12, 2016 8.537 8.537 8.471 8.507 183,736 -0.01(-0.14%)
Jul 11, 2016 8.495 8.549 8.495 8.519 190,277 -0.01(-0.14%)
Jul 08, 2016 8.519 8.543 8.519 8.531 299,782 +0.01(+0.14%)
Jul 07, 2016 8.537 8.537 8.489 8.519 183,116 -0.02(-0.21%)
Jul 06, 2016 8.417 8.537 8.405 8.537 281,155 +0.13(+1.57%)
Jul 05, 2016 8.405 8.447 8.369 8.405 314,712 +0.00(+0.00%)
Jul 01, 2016 8.405 8.405 8.405 8.405 291,443 +0.01(+0.14%)
Jun 30, 2016 8.405 8.447 8.381 8.393 520,299 +0.00(+0.00%)
Jun 29, 2016 8.339 8.405 8.303 8.393 433,270 +0.07(+0.87%)
Jun 28, 2016 8.333 8.339 8.297 8.321 314,326 +0.02(+0.29%)
Jun 27, 2016 8.327 8.339 8.279 8.297 367,220 -0.04(-0.50%)
Jun 24, 2016 8.285 8.339 8.242 8.339 279,002 +0.05(+0.58%)
Jun 23, 2016 8.267 8.291 8.237 8.291 237,938 +0.04(+0.44%)
Jun 22, 2016 8.273 8.273 8.243 8.255 159,253 -0.02(-0.22%)
Jun 21, 2016 8.255 8.273 8.250 8.273 133,381 +0.04(+0.51%)
Jun 20, 2016 8.285 8.285 8.225 8.231 124,798 -0.05(-0.65%)
Jun 17, 2016 8.291 8.309 8.260 8.285 166,122 +0.00(+0.00%)
Jun 16, 2016 8.291 8.291 8.262 8.285 167,494 -0.01(-0.07%)
Jun 15, 2016 8.273 8.291 8.249 8.291 140,220 +0.02(+0.29%)
Jun 14, 2016 8.291 8.297 8.255 8.267 129,210 +0.01(+0.07%)
Jun 13, 2016 8.285 8.303 8.261 8.261 148,271 -0.03(-0.35%)
Jun 10, 2016 8.284 8.290 8.244 8.290 168,461 +0.01(+0.14%)
Jun 09, 2016 8.261 8.296 8.249 8.279 416,071 +0.03(+0.36%)
Jun 08, 2016 8.225 8.249 8.207 8.249 243,486 +0.02(+0.29%)
Jun 07, 2016 8.195 8.261 8.189 8.225 251,165 +0.00(+0.00%)
Jun 06, 2016 8.225 8.225 8.195 8.225 130,695 +0.04(+0.44%)
Jun 03, 2016 8.159 8.207 8.153 8.189 199,434 +0.05(+0.59%)
Jun 02, 2016 8.129 8.153 8.099 8.141 156,211 +0.01(+0.15%)
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.