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 (%)
Jun 28, 2019 10.01 10.07 10.01 10.07 234,661 +0.04(+0.36%)
Jun 27, 2019 10.03 10.04 10.01 10.04 145,178 +0.03(+0.29%)
Jun 26, 2019 9.986 10.02 9.986 10.01 236,064 +0.06(+0.58%)
Jun 25, 2019 9.957 10.00 9.950 9.950 260,023 -0.01(-0.14%)
Jun 24, 2019 9.957 9.993 9.957 9.964 225,988 -0.01(-0.14%)
Jun 21, 2019 9.929 9.986 9.907 9.979 232,288 -0.01(-0.07%)
Jun 20, 2019 10.01 10.01 9.954 9.986 122,360 +0.04(+0.43%)
Jun 19, 2019 9.886 9.957 9.864 9.943 151,513 +0.05(+0.51%)
Jun 18, 2019 9.850 9.929 9.843 9.893 219,441 +0.08(+0.80%)
Jun 17, 2019 9.800 9.835 9.793 9.814 263,358 +0.00(+0.00%)
Jun 14, 2019 9.800 9.814 9.793 9.814 211,069 +0.02(+0.22%)
Jun 13, 2019 9.800 9.814 9.793 9.793 321,824 -0.01(-0.11%)
Jun 12, 2019 9.903 9.910 9.782 9.803 374,705 -0.10(-1.01%)
Jun 11, 2019 9.896 9.903 9.875 9.903 96,777 +0.02(+0.22%)
Jun 10, 2019 9.875 9.903 9.861 9.882 127,428 +0.01(+0.14%)
Jun 07, 2019 9.839 9.867 9.835 9.867 142,503 +0.04(+0.44%)
Jun 06, 2019 9.810 9.867 9.806 9.825 122,798 +0.02(+0.22%)
Jun 05, 2019 9.803 9.803 9.775 9.803 106,257 +0.01(+0.15%)
Jun 04, 2019 9.796 9.803 9.782 9.789 136,612 +0.01(+0.07%)
Jun 03, 2019 9.768 9.810 9.760 9.782 126,191 +0.04(+0.37%)
May 31, 2019 9.718 9.760 9.697 9.746 138,295 +0.06(+0.66%)
May 30, 2019 9.689 9.689 9.661 9.682 121,198 +0.01(+0.07%)
May 29, 2019 9.703 9.718 9.668 9.675 172,767 -0.01(-0.07%)
May 28, 2019 9.661 9.689 9.646 9.682 135,466 +0.02(+0.22%)
May 24, 2019 9.668 9.689 9.654 9.661 165,786 +0.01(+0.15%)
May 23, 2019 9.597 9.646 9.582 9.646 87,284 +0.06(+0.67%)
May 22, 2019 9.589 9.611 9.582 9.582 108,901 -0.01(-0.15%)
May 21, 2019 9.575 9.618 9.575 9.597 95,836 +0.01(+0.15%)
May 20, 2019 9.589 9.597 9.554 9.582 124,614 +0.00(+0.00%)
May 17, 2019 9.618 9.625 9.575 9.582 89,064 -0.03(-0.30%)
May 16, 2019 9.618 9.654 9.604 9.611 106,560 -0.01(-0.07%)
May 15, 2019 9.611 9.625 9.597 9.618 77,514 +0.01(+0.15%)
May 14, 2019 9.582 9.618 9.565 9.604 164,874 +0.04(+0.41%)
May 13, 2019 9.522 9.572 9.493 9.564 156,907 +0.04(+0.45%)
May 10, 2019 9.536 9.536 9.486 9.522 223,388 -0.01(-0.07%)
May 09, 2019 9.536 9.543 9.472 9.529 148,195 +0.01(+0.07%)
May 08, 2019 9.529 9.536 9.493 9.522 161,575 +0.01(+0.07%)
May 07, 2019 9.522 9.543 9.479 9.515 187,296 -0.01(-0.07%)
May 06, 2019 9.529 9.543 9.508 9.522 225,217 -0.01(-0.07%)
May 03, 2019 9.543 9.543 9.501 9.529 178,006 +0.00(+0.00%)
May 02, 2019 9.557 9.564 9.501 9.529 170,978 -0.01(-0.07%)
May 01, 2019 9.564 9.564 9.515 9.536 213,374 +0.01(+0.15%)
Apr 30, 2019 9.564 9.564 9.508 9.522 136,868 +0.00(+0.00%)
Apr 29, 2019 9.564 9.579 9.508 9.522 124,542 -0.01(-0.07%)
Apr 26, 2019 9.493 9.557 9.493 9.529 106,831 +0.02(+0.22%)
Apr 25, 2019 9.493 9.536 9.493 9.508 73,261 +0.01(+0.15%)
Apr 24, 2019 9.508 9.508 9.472 9.493 97,576 -0.01(-0.07%)
Apr 23, 2019 9.508 9.515 9.451 9.501 187,799 -0.01(-0.07%)
Apr 22, 2019 9.451 9.550 9.451 9.508 128,196 +0.06(+0.60%)
Apr 18, 2019 9.458 9.481 9.437 9.451 142,348 +0.01(+0.08%)
Apr 17, 2019 9.472 9.508 9.423 9.444 118,915 -0.02(-0.22%)
Apr 16, 2019 9.479 9.486 9.465 9.465 77,882 -0.02(-0.22%)
Apr 15, 2019 9.472 9.493 9.458 9.486 102,948 -0.01(-0.07%)
Apr 12, 2019 9.515 9.525 9.458 9.493 119,234 -0.02(-0.19%)
Apr 11, 2019 9.518 9.518 9.494 9.511 104,493 -0.01(-0.07%)
Apr 10, 2019 9.476 9.539 9.464 9.518 142,194 +0.06(+0.60%)
Apr 09, 2019 9.483 9.483 9.441 9.462 85,521 -0.01(-0.15%)
Apr 08, 2019 9.497 9.504 9.462 9.476 167,195 -0.02(-0.22%)
Apr 05, 2019 9.462 9.511 9.462 9.497 108,766 +0.02(+0.22%)
Apr 04, 2019 9.497 9.497 9.476 9.476 103,897 -0.02(-0.22%)
Apr 03, 2019 9.490 9.497 9.490 9.497 164,974 +0.00(+0.00%)
Apr 02, 2019 9.554 9.561 9.492 9.497 168,339 -0.04(-0.44%)
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.