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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.38%)
Streaming Delayed Price Updated: 1:42 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 (%)
Sep 28, 2018 8.715 8.749 8.681 8.687 119,746 +0.00(+0.00%)
Sep 27, 2018 8.715 8.749 8.674 8.687 95,586 -0.01(-0.16%)
Sep 26, 2018 8.735 8.755 8.674 8.701 184,319 -0.03(-0.31%)
Sep 25, 2018 8.728 8.749 8.728 8.728 129,059 +0.00(+0.00%)
Sep 24, 2018 8.701 8.735 8.698 8.728 203,674 +0.02(+0.23%)
Sep 21, 2018 8.749 8.769 8.708 8.708 161,672 +0.00(+0.00%)
Sep 20, 2018 8.592 8.769 8.565 8.708 359,618 +0.11(+1.26%)
Sep 19, 2018 8.620 8.647 8.586 8.599 224,535 -0.02(-0.24%)
Sep 18, 2018 8.674 8.674 8.613 8.620 204,420 -0.05(-0.55%)
Sep 17, 2018 8.701 8.701 8.660 8.667 131,664 -0.05(-0.62%)
Sep 14, 2018 8.694 8.728 8.694 8.721 141,959 +0.03(+0.31%)
Sep 13, 2018 8.701 8.708 8.681 8.694 130,357 +0.04(+0.43%)
Sep 12, 2018 8.650 8.677 8.650 8.657 156,078 -0.01(-0.08%)
Sep 11, 2018 8.623 8.664 8.610 8.664 115,445 +0.03(+0.39%)
Sep 10, 2018 8.616 8.643 8.596 8.630 131,909 +0.03(+0.31%)
Sep 07, 2018 8.650 8.664 8.596 8.603 128,046 -0.03(-0.39%)
Sep 06, 2018 8.643 8.677 8.623 8.637 136,184 -0.01(-0.16%)
Sep 05, 2018 8.704 8.704 8.650 8.650 107,898 -0.03(-0.31%)
Sep 04, 2018 8.677 8.711 8.664 8.677 118,140 -0.01(-0.16%)
Aug 31, 2018 8.691 8.691 8.691 0 +0.01(+0.08%)
Aug 30, 2018 8.691 8.704 8.677 8.684 157,440 -0.03(-0.39%)
Aug 29, 2018 8.718 8.725 8.691 8.718 115,711 +0.01(+0.16%)
Aug 28, 2018 8.718 8.718 8.657 8.704 227,686 +0.00(+0.00%)
Aug 27, 2018 8.725 8.731 8.697 8.704 140,710 -0.01(-0.16%)
Aug 24, 2018 8.711 8.745 8.711 8.718 103,649 +0.01(+0.08%)
Aug 23, 2018 8.718 8.794 8.711 8.711 168,591 -0.01(-0.08%)
Aug 22, 2018 8.718 8.738 8.684 8.718 239,656 +0.00(+0.00%)
Aug 21, 2018 8.711 8.725 8.697 8.718 127,379 +0.01(+0.16%)
Aug 20, 2018 8.711 8.711 8.684 8.704 131,474 +0.00(+0.00%)
Aug 17, 2018 8.731 8.731 8.691 8.704 77,626 -0.02(-0.23%)
Aug 16, 2018 8.664 8.731 8.664 8.725 127,522 +0.03(+0.31%)
Aug 15, 2018 8.630 8.704 8.630 8.697 149,704 +0.06(+0.70%)
Aug 14, 2018 8.616 8.657 8.616 8.637 119,042 +0.01(+0.12%)
Aug 13, 2018 8.660 8.667 8.626 8.626 143,855 -0.02(-0.23%)
Aug 10, 2018 8.633 8.660 8.620 8.647 193,642 +0.03(+0.39%)
Aug 09, 2018 8.626 8.633 8.613 8.613 103,926 -0.01(-0.16%)
Aug 08, 2018 8.606 8.647 8.600 8.626 146,810 +0.01(+0.08%)
Aug 07, 2018 8.626 8.647 8.600 8.620 158,519 +0.00(+0.00%)
Aug 06, 2018 8.573 8.640 8.573 8.620 134,877 +0.05(+0.63%)
Aug 03, 2018 8.573 8.606 8.566 8.566 93,328 -0.02(-0.24%)
Aug 02, 2018 8.566 8.600 8.559 8.586 132,048 +0.03(+0.31%)
Aug 01, 2018 8.552 8.586 8.552 8.559 81,236 -0.02(-0.24%)
Jul 31, 2018 8.579 8.620 8.579 8.579 205,709 +0.00(+0.00%)
Jul 30, 2018 8.552 8.579 8.526 8.579 147,070 +0.04(+0.47%)
Jul 27, 2018 8.546 8.566 8.526 8.539 202,261 +0.02(+0.24%)
Jul 26, 2018 8.579 8.593 8.512 8.519 199,739 -0.05(-0.55%)
Jul 25, 2018 8.573 8.597 8.559 8.566 179,157 +0.01(+0.16%)
Jul 24, 2018 8.539 8.579 8.539 8.552 184,834 -0.04(-0.47%)
Jul 23, 2018 8.653 8.653 8.586 8.593 163,364 -0.07(-0.78%)
Jul 20, 2018 8.640 8.660 8.633 8.660 179,946 +0.03(+0.31%)
Jul 19, 2018 8.660 8.660 8.613 8.633 139,297 -0.01(-0.16%)
Jul 18, 2018 8.633 8.680 8.633 8.647 185,915 +0.01(+0.08%)
Jul 17, 2018 8.620 8.647 8.620 8.640 137,086 +0.02(+0.23%)
Jul 16, 2018 8.613 8.653 8.613 8.620 150,290 -0.02(-0.23%)
Jul 13, 2018 8.647 8.674 8.626 8.640 115,522 -0.02(-0.19%)
Jul 12, 2018 8.677 8.690 8.657 8.657 265,296 -0.01(-0.15%)
Jul 11, 2018 8.643 8.670 8.630 8.670 175,212 +0.03(+0.31%)
Jul 10, 2018 8.617 8.643 8.609 8.643 178,602 +0.03(+0.39%)
Jul 09, 2018 8.610 8.617 8.610 8.610 137,808 -0.01(-0.08%)
Jul 06, 2018 8.583 8.617 8.563 8.617 161,630 +0.05(+0.55%)
Jul 05, 2018 8.550 8.583 8.550 8.570 123,931 +0.02(+0.23%)
Jul 03, 2018 8.550 8.550 8.550 0 -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.