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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2017 8.857 8.857 8.806 8.832 148,362 +0.02(+0.22%)
Jun 29, 2017 8.870 8.870 8.768 8.812 109,700 -0.04(-0.50%)
Jun 28, 2017 8.844 8.895 8.787 8.857 209,462 +0.03(+0.29%)
Jun 27, 2017 8.819 8.844 8.800 8.832 191,259 +0.02(+0.22%)
Jun 26, 2017 8.838 8.857 8.806 8.812 151,243 -0.02(-0.22%)
Jun 23, 2017 8.736 8.832 8.736 8.832 139,518 +0.11(+1.24%)
Jun 22, 2017 8.768 8.797 8.723 8.723 100,876 -0.05(-0.58%)
Jun 21, 2017 8.762 8.793 8.730 8.774 145,251 +0.01(+0.15%)
Jun 20, 2017 8.717 8.762 8.698 8.762 192,279 +0.03(+0.36%)
Jun 19, 2017 8.768 8.781 8.704 8.730 229,996 -0.02(-0.22%)
Jun 16, 2017 8.742 8.767 8.742 8.749 108,876 +0.01(+0.07%)
Jun 15, 2017 8.774 8.781 8.723 8.742 139,748 -0.04(-0.51%)
Jun 14, 2017 8.730 8.793 8.730 8.787 94,681 +0.08(+0.88%)
Jun 13, 2017 8.723 8.768 8.704 8.711 105,836 -0.04(-0.40%)
Jun 12, 2017 8.727 8.765 8.701 8.746 150,279 +0.02(+0.22%)
Jun 09, 2017 8.796 8.809 8.689 8.727 178,214 -0.06(-0.65%)
Jun 08, 2017 8.771 8.819 8.752 8.784 155,435 +0.02(+0.22%)
Jun 07, 2017 8.765 8.803 8.739 8.765 139,120 -0.02(-0.22%)
Jun 06, 2017 8.739 8.790 8.739 8.784 110,332 +0.04(+0.51%)
Jun 05, 2017 8.714 8.771 8.682 8.739 280,071 +0.02(+0.22%)
Jun 02, 2017 8.758 8.834 8.714 8.720 97,556 -0.03(-0.29%)
Jun 01, 2017 8.682 8.746 8.682 8.746 151,841 +0.01(+0.15%)
May 31, 2017 8.777 8.784 8.695 8.733 188,423 -0.03(-0.29%)
May 30, 2017 8.746 8.771 8.708 8.758 96,872 +0.01(+0.14%)
May 26, 2017 8.689 8.746 8.689 8.746 80,957 +0.06(+0.66%)
May 25, 2017 8.708 8.727 8.689 8.689 94,660 -0.01(-0.15%)
May 24, 2017 8.727 8.733 8.689 8.701 86,753 +0.01(+0.15%)
May 23, 2017 8.727 8.746 8.682 8.689 125,054 -0.02(-0.22%)
May 22, 2017 8.682 8.727 8.682 8.708 90,906 +0.00(+0.00%)
May 19, 2017 8.676 8.708 8.660 8.708 99,748 +0.00(+0.00%)
May 18, 2017 8.651 8.720 8.640 8.708 120,749 +0.08(+0.95%)
May 17, 2017 8.613 8.663 8.613 8.625 205,823 +0.00(+0.00%)
May 16, 2017 8.663 8.663 8.619 8.625 184,093 -0.03(-0.30%)
May 15, 2017 8.625 8.657 8.625 8.651 112,210 +0.01(+0.08%)
May 12, 2017 8.606 8.657 8.606 8.644 84,285 +0.03(+0.29%)
May 11, 2017 8.638 8.638 8.600 8.619 88,580 -0.00(-0.04%)
May 10, 2017 8.654 8.654 8.591 8.622 143,189 -0.01(-0.07%)
May 09, 2017 8.654 8.654 8.603 8.628 102,873 +0.00(+0.00%)
May 08, 2017 8.628 8.628 8.610 8.628 131,956 +0.01(+0.15%)
May 05, 2017 8.616 8.628 8.603 8.616 89,344 -0.01(-0.07%)
May 04, 2017 8.603 8.635 8.585 8.622 133,361 +0.01(+0.07%)
May 03, 2017 8.603 8.628 8.597 8.616 155,195 +0.01(+0.15%)
May 02, 2017 8.597 8.635 8.597 8.603 121,452 -0.01(-0.15%)
May 01, 2017 8.578 8.628 8.578 8.616 130,683 -0.01(-0.15%)
Apr 28, 2017 8.559 8.628 8.553 8.628 184,052 +0.09(+1.03%)
Apr 27, 2017 8.628 8.635 8.509 8.540 248,246 -0.07(-0.81%)
Apr 26, 2017 8.584 8.628 8.584 8.610 174,845 +0.01(+0.15%)
Apr 25, 2017 8.622 8.673 8.597 8.597 275,267 -0.03(-0.37%)
Apr 24, 2017 8.584 8.628 8.578 8.628 142,719 +0.03(+0.37%)
Apr 21, 2017 8.584 8.603 8.578 8.597 79,244 -0.01(-0.07%)
Apr 20, 2017 8.597 8.603 8.579 8.603 88,205 +0.01(+0.15%)
Apr 19, 2017 8.660 8.660 8.572 8.591 133,012 -0.08(-0.87%)
Apr 18, 2017 8.553 8.666 8.540 8.666 281,660 +0.14(+1.70%)
Apr 17, 2017 8.584 8.615 8.521 8.521 141,122 -0.07(-0.81%)
Apr 13, 2017 8.559 8.591 8.547 8.591 171,572 +0.04(+0.52%)
Apr 12, 2017 8.534 8.591 8.534 8.547 112,494 +0.01(+0.07%)
Apr 11, 2017 8.572 8.603 8.515 8.540 111,738 -0.01(-0.11%)
Apr 10, 2017 8.531 8.550 8.518 8.550 140,558 +0.02(+0.22%)
Apr 07, 2017 8.518 8.534 8.500 8.531 152,543 +0.02(+0.22%)
Apr 06, 2017 8.462 8.519 8.456 8.512 126,902 +0.04(+0.44%)
Apr 05, 2017 8.393 8.474 8.374 8.474 163,020 +0.09(+1.12%)
Apr 04, 2017 8.380 8.405 8.349 8.380 147,749 +0.00(+0.00%)
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.