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 +0.04 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Oct 31, 2017 9.134 9.179 9.128 9.179 174,596 +0.09(+1.00%)
Oct 30, 2017 9.088 9.124 9.088 9.088 177,532 -0.01(-0.14%)
Oct 27, 2017 9.114 9.114 9.082 9.101 177,814 +0.03(+0.29%)
Oct 26, 2017 9.147 9.147 9.075 9.075 244,620 -0.08(-0.92%)
Oct 25, 2017 9.160 9.176 9.108 9.160 301,284 -0.01(-0.14%)
Oct 24, 2017 9.160 9.179 9.160 9.173 144,436 -0.01(-0.07%)
Oct 23, 2017 9.173 9.179 9.165 9.179 166,269 +0.00(+0.00%)
Oct 20, 2017 9.173 9.186 9.147 9.179 133,619 -0.01(-0.14%)
Oct 19, 2017 9.153 9.192 9.108 9.192 214,479 +0.03(+0.28%)
Oct 18, 2017 9.160 9.169 9.114 9.166 154,275 +0.03(+0.28%)
Oct 17, 2017 9.121 9.147 9.110 9.140 208,153 +0.04(+0.43%)
Oct 16, 2017 9.160 9.186 9.101 9.101 195,448 -0.05(-0.57%)
Oct 13, 2017 9.166 9.179 9.134 9.153 232,514 +0.02(+0.25%)
Oct 12, 2017 9.143 9.143 9.118 9.130 108,300 -0.01(-0.14%)
Oct 11, 2017 9.130 9.150 9.115 9.143 128,656 +0.01(+0.14%)
Oct 10, 2017 9.092 9.137 9.072 9.130 246,038 +0.04(+0.42%)
Oct 09, 2017 9.059 9.105 9.059 9.093 255,143 +0.03(+0.37%)
Oct 06, 2017 9.072 9.098 9.040 9.059 222,766 +0.00(+0.00%)
Oct 05, 2017 9.130 9.137 9.047 9.059 144,489 -0.09(-0.99%)
Oct 04, 2017 9.098 9.150 9.059 9.150 189,814 +0.08(+0.85%)
Oct 03, 2017 9.118 9.124 9.040 9.072 134,569 -0.04(-0.42%)
Oct 02, 2017 9.111 9.124 9.066 9.111 103,266 +0.04(+0.43%)
Sep 29, 2017 9.085 9.130 9.064 9.072 204,585 +0.03(+0.29%)
Sep 28, 2017 9.118 9.124 9.047 9.047 187,646 -0.09(-0.99%)
Sep 27, 2017 9.085 9.150 9.066 9.137 247,441 +0.05(+0.57%)
Sep 26, 2017 9.040 9.105 9.040 9.085 186,633 +0.03(+0.36%)
Sep 25, 2017 9.047 9.059 9.040 9.053 129,084 -0.01(-0.14%)
Sep 22, 2017 8.963 9.066 8.963 9.066 147,005 +0.14(+1.52%)
Sep 21, 2017 8.976 9.034 8.924 8.930 417,270 -0.09(-1.00%)
Sep 20, 2017 9.079 9.093 8.995 9.021 189,345 -0.05(-0.50%)
Sep 19, 2017 9.085 9.124 9.066 9.066 251,205 -0.04(-0.43%)
Sep 18, 2017 9.098 9.111 9.085 9.105 99,941 +0.02(+0.21%)
Sep 15, 2017 9.021 9.105 9.021 9.085 180,353 +0.05(+0.50%)
Sep 14, 2017 9.085 9.130 9.001 9.040 261,826 -0.02(-0.25%)
Sep 13, 2017 9.056 9.082 9.050 9.063 199,183 -0.01(-0.14%)
Sep 12, 2017 9.108 9.114 9.063 9.076 290,525 -0.03(-0.35%)
Sep 11, 2017 9.140 9.140 9.101 9.108 93,233 -0.04(-0.49%)
Sep 08, 2017 9.114 9.153 9.101 9.153 112,194 +0.01(+0.07%)
Sep 07, 2017 9.127 9.146 9.101 9.146 114,352 +0.03(+0.28%)
Sep 06, 2017 9.108 9.133 9.101 9.120 165,731 +0.01(+0.07%)
Sep 05, 2017 9.133 9.153 9.083 9.114 93,905 +0.03(+0.28%)
Sep 01, 2017 9.043 9.108 9.043 9.088 74,440 +0.03(+0.35%)
Aug 31, 2017 9.108 9.108 9.050 9.056 145,416 +0.02(+0.21%)
Aug 30, 2017 9.108 9.108 9.037 9.037 135,268 -0.06(-0.71%)
Aug 29, 2017 9.082 9.101 9.082 9.101 109,500 +0.02(+0.21%)
Aug 28, 2017 8.986 9.095 8.986 9.082 112,353 +0.10(+1.14%)
Aug 25, 2017 9.037 9.056 8.966 8.979 293,301 -0.08(-0.92%)
Aug 24, 2017 9.031 9.088 9.031 9.063 134,905 +0.02(+0.21%)
Aug 23, 2017 9.037 9.069 8.979 9.043 169,810 -0.01(-0.14%)
Aug 22, 2017 9.011 9.059 8.992 9.056 167,674 +0.02(+0.21%)
Aug 21, 2017 9.018 9.037 9.005 9.037 116,777 +0.03(+0.29%)
Aug 18, 2017 8.992 9.011 8.973 9.011 126,019 +0.02(+0.21%)
Aug 17, 2017 9.005 9.024 8.974 8.992 101,435 +0.00(+0.00%)
Aug 16, 2017 8.992 8.992 8.934 8.992 145,509 +0.01(+0.14%)
Aug 15, 2017 9.011 9.012 8.973 8.979 99,897 -0.03(-0.36%)
Aug 14, 2017 8.979 9.018 8.979 9.011 95,829 +0.08(+0.94%)
Aug 11, 2017 8.857 8.998 8.786 8.928 242,196 -0.04(-0.39%)
Aug 10, 2017 8.957 9.008 8.918 8.963 167,502 +0.00(+0.00%)
Aug 09, 2017 8.989 9.014 8.957 8.963 130,210 -0.04(-0.43%)
Aug 08, 2017 9.027 9.037 9.001 9.001 100,234 -0.02(-0.21%)
Aug 07, 2017 9.046 9.046 9.021 9.021 121,599 -0.03(-0.35%)
Aug 04, 2017 9.033 9.053 9.008 9.053 102,928 +0.02(+0.21%)
Aug 03, 2017 9.014 9.033 9.008 9.033 97,583 +0.02(+0.21%)
Aug 02, 2017 8.995 9.014 8.979 9.014 120,059 +0.04(+0.50%)
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.