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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 9.504 9.511 9.474 9.497 236,367 -0.01(-0.07%)
Mar 28, 2019 9.504 9.525 9.476 9.504 156,205 -0.02(-0.22%)
Mar 27, 2019 9.490 9.532 9.481 9.525 314,992 +0.07(+0.75%)
Mar 26, 2019 9.405 9.476 9.398 9.455 175,362 +0.05(+0.53%)
Mar 25, 2019 9.398 9.419 9.384 9.405 108,935 +0.01(+0.08%)
Mar 22, 2019 9.384 9.419 9.377 9.398 176,886 +0.01(+0.15%)
Mar 21, 2019 9.313 9.384 9.290 9.384 157,679 +0.09(+0.99%)
Mar 20, 2019 9.215 9.299 9.208 9.292 139,202 +0.08(+0.84%)
Mar 19, 2019 9.229 9.250 9.201 9.215 155,838 -0.01(-0.15%)
Mar 18, 2019 9.201 9.229 9.201 9.229 109,441 +0.04(+0.46%)
Mar 15, 2019 9.208 9.210 9.172 9.186 139,073 +0.00(+0.00%)
Mar 14, 2019 9.250 9.264 9.186 9.186 195,404 -0.05(-0.50%)
Mar 13, 2019 9.253 9.255 9.225 9.232 185,005 +0.01(+0.08%)
Mar 12, 2019 9.267 9.267 9.225 9.225 115,308 -0.01(-0.15%)
Mar 11, 2019 9.310 9.310 9.232 9.239 148,780 -0.04(-0.45%)
Mar 08, 2019 9.239 9.289 9.225 9.281 209,789 +0.05(+0.53%)
Mar 07, 2019 9.169 9.246 9.159 9.232 157,071 +0.06(+0.69%)
Mar 06, 2019 9.162 9.208 9.141 9.169 207,126 +0.02(+0.23%)
Mar 05, 2019 9.155 9.169 9.134 9.148 146,688 +0.01(+0.15%)
Mar 04, 2019 9.141 9.141 9.113 9.134 97,189 +0.00(+0.00%)
Mar 01, 2019 9.218 9.232 9.127 9.134 248,644 -0.05(-0.54%)
Feb 28, 2019 9.190 9.211 9.169 9.183 197,731 -0.04(-0.38%)
Feb 27, 2019 9.232 9.239 9.211 9.218 106,770 -0.04(-0.38%)
Feb 26, 2019 9.155 9.267 9.106 9.253 276,982 +0.13(+1.46%)
Feb 25, 2019 9.057 9.120 9.057 9.120 133,179 +0.07(+0.78%)
Feb 22, 2019 9.169 9.169 9.029 9.050 253,483 -0.11(-1.23%)
Feb 21, 2019 9.155 9.176 9.120 9.162 82,045 -0.01(-0.15%)
Feb 20, 2019 9.183 9.190 9.148 9.176 155,893 -0.01(-0.08%)
Feb 19, 2019 9.113 9.197 9.113 9.183 159,774 +0.09(+1.00%)
Feb 15, 2019 9.064 9.099 9.057 9.092 210,358 +0.03(+0.31%)
Feb 14, 2019 9.113 9.124 9.057 9.064 309,473 -0.02(-0.27%)
Feb 13, 2019 9.144 9.144 9.060 9.088 149,118 -0.04(-0.46%)
Feb 12, 2019 9.123 9.144 9.116 9.130 113,080 +0.03(+0.38%)
Feb 11, 2019 9.095 9.123 9.085 9.095 228,852 -0.01(-0.08%)
Feb 08, 2019 9.081 9.109 9.074 9.102 92,404 +0.03(+0.39%)
Feb 07, 2019 9.088 9.088 9.053 9.067 87,165 -0.02(-0.23%)
Feb 06, 2019 9.088 9.088 9.074 9.088 107,122 +0.01(+0.15%)
Feb 05, 2019 9.018 9.095 9.018 9.074 142,346 +0.08(+0.85%)
Feb 04, 2019 9.060 9.088 8.997 8.997 130,964 -0.08(-0.92%)
Feb 01, 2019 9.081 9.088 9.067 9.081 103,562 +0.01(+0.15%)
Jan 31, 2019 9.039 9.081 9.032 9.067 186,706 +0.05(+0.58%)
Jan 30, 2019 9.004 9.053 8.996 9.015 200,035 +0.02(+0.27%)
Jan 29, 2019 8.990 9.018 8.983 8.990 137,740 +0.01(+0.16%)
Jan 28, 2019 8.983 9.004 8.962 8.976 184,098 -0.02(-0.23%)
Jan 25, 2019 9.025 9.025 8.990 8.997 158,490 -0.01(-0.08%)
Jan 24, 2019 8.920 9.018 8.913 9.004 218,583 +0.08(+0.86%)
Jan 23, 2019 8.927 8.948 8.865 8.927 230,204 +0.03(+0.31%)
Jan 22, 2019 8.837 8.899 8.809 8.899 170,039 +0.08(+0.87%)
Jan 18, 2019 8.893 8.893 8.753 8.823 464,742 -0.06(-0.71%)
Jan 17, 2019 8.934 8.934 8.865 8.886 198,610 -0.05(-0.55%)
Jan 16, 2019 8.927 8.962 8.879 8.934 246,982 -0.02(-0.23%)
Jan 15, 2019 8.962 8.983 8.927 8.955 909,944 -0.01(-0.08%)
Jan 14, 2019 8.941 9.004 8.923 8.962 302,434 +0.03(+0.31%)
Jan 11, 2019 8.893 8.948 8.872 8.934 228,008 +0.06(+0.63%)
Jan 10, 2019 8.872 8.899 8.858 8.879 176,944 +0.00(+0.00%)
Jan 09, 2019 8.899 8.913 8.851 8.879 188,986 +0.02(+0.24%)
Jan 08, 2019 8.906 8.920 8.851 8.858 191,634 -0.05(-0.55%)
Jan 07, 2019 8.746 8.941 8.704 8.906 375,970 +0.19(+2.17%)
Jan 04, 2019 8.634 8.718 8.599 8.718 199,543 +0.08(+0.97%)
Jan 03, 2019 8.599 8.683 8.599 8.634 260,577 +0.03(+0.41%)
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.