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 (%)
Aug 30, 2019 10.59 10.59 10.52 10.52 130,073 -0.07(-0.68%)
Aug 29, 2019 10.59 10.60 10.54 10.59 293,199 +0.00(+0.00%)
Aug 28, 2019 10.52 10.61 10.52 10.59 187,810 +0.07(+0.69%)
Aug 27, 2019 10.52 10.60 10.49 10.52 252,751 +0.02(+0.21%)
Aug 26, 2019 10.52 10.55 10.50 10.50 118,042 -0.01(-0.14%)
Aug 23, 2019 10.51 10.51 10.48 10.51 97,555 +0.02(+0.21%)
Aug 22, 2019 10.52 10.52 10.49 10.49 115,841 -0.03(-0.27%)
Aug 21, 2019 10.47 10.53 10.47 10.52 174,124 +0.05(+0.48%)
Aug 20, 2019 10.45 10.52 10.42 10.47 171,523 +0.03(+0.28%)
Aug 19, 2019 10.52 10.52 10.44 10.44 172,101 -0.09(-0.82%)
Aug 16, 2019 10.53 10.57 10.52 10.53 155,673 -0.04(-0.34%)
Aug 15, 2019 10.51 10.57 10.50 10.57 140,262 +0.10(+0.97%)
Aug 14, 2019 10.41 10.48 10.41 10.46 135,483 +0.06(+0.63%)
Aug 13, 2019 10.47 10.50 10.36 10.40 200,831 -0.04(-0.34%)
Aug 12, 2019 10.44 10.44 10.41 10.44 142,023 +0.04(+0.35%)
Aug 09, 2019 10.44 10.44 10.38 10.40 80,870 -0.02(-0.21%)
Aug 08, 2019 10.36 10.42 10.35 10.42 133,093 +0.08(+0.76%)
Aug 07, 2019 10.37 10.41 10.34 10.34 178,645 -0.03(-0.28%)
Aug 06, 2019 10.31 10.38 10.31 10.37 193,517 +0.09(+0.84%)
Aug 05, 2019 10.32 10.33 10.28 10.28 228,962 -0.04(-0.35%)
Aug 02, 2019 10.28 10.33 10.22 10.32 157,990 +0.04(+0.42%)
Aug 01, 2019 10.18 10.28 10.17 10.28 154,934 +0.11(+1.06%)
Jul 31, 2019 10.17 10.19 10.14 10.17 171,197 +0.02(+0.21%)
Jul 30, 2019 10.19 10.20 10.09 10.15 282,576 -0.04(-0.42%)
Jul 29, 2019 10.20 10.20 10.15 10.19 132,774 +0.01(+0.07%)
Jul 26, 2019 10.17 10.19 10.16 10.18 201,899 +0.02(+0.21%)
Jul 25, 2019 10.17 10.18 10.14 10.16 221,915 +0.01(+0.14%)
Jul 24, 2019 10.14 10.15 10.13 10.15 158,483 +0.01(+0.07%)
Jul 23, 2019 10.14 10.15 10.05 10.14 215,849 +0.00(+0.00%)
Jul 22, 2019 10.13 10.16 10.12 10.14 171,051 +0.01(+0.14%)
Jul 19, 2019 10.10 10.13 10.10 10.13 129,643 +0.02(+0.21%)
Jul 18, 2019 10.08 10.11 10.07 10.10 152,257 +0.03(+0.29%)
Jul 17, 2019 10.08 10.08 10.05 10.08 168,257 +0.01(+0.14%)
Jul 16, 2019 10.05 10.08 10.05 10.06 130,382 -0.01(-0.14%)
Jul 15, 2019 10.05 10.08 10.05 10.08 137,384 +0.04(+0.36%)
Jul 12, 2019 10.08 10.08 10.04 10.04 115,331 -0.04(-0.36%)
Jul 11, 2019 10.15 10.15 10.07 10.08 118,904 -0.03(-0.28%)
Jul 10, 2019 10.08 10.13 10.05 10.10 259,949 +0.08(+0.79%)
Jul 09, 2019 10.15 10.15 10.03 10.03 335,866 -0.09(-0.85%)
Jul 08, 2019 10.15 10.15 10.10 10.11 114,735 -0.04(-0.35%)
Jul 05, 2019 10.12 10.17 10.09 10.15 71,867 -0.01(-0.07%)
Jul 03, 2019 10.13 10.17 10.13 10.15 73,123 +0.04(+0.35%)
Jul 02, 2019 10.10 10.15 10.09 10.12 201,868 +0.01(+0.07%)
Jul 01, 2019 10.05 10.12 10.04 10.11 283,182 +0.04(+0.36%)
Jun 28, 2019 10.01 10.08 10.01 10.08 234,582 +0.04(+0.36%)
Jun 27, 2019 10.03 10.04 10.01 10.04 145,129 +0.03(+0.29%)
Jun 26, 2019 9.989 10.03 9.989 10.01 235,984 +0.06(+0.58%)
Jun 25, 2019 9.961 10.00 9.953 9.953 259,935 -0.01(-0.14%)
Jun 24, 2019 9.961 9.996 9.961 9.968 225,911 -0.01(-0.14%)
Jun 21, 2019 9.932 9.989 9.910 9.982 232,209 -0.01(-0.07%)
Jun 20, 2019 10.01 10.01 9.957 9.989 122,319 +0.04(+0.43%)
Jun 19, 2019 9.889 9.961 9.867 9.946 151,462 +0.05(+0.51%)
Jun 18, 2019 9.853 9.932 9.846 9.896 219,367 +0.08(+0.80%)
Jun 17, 2019 9.803 9.839 9.796 9.817 263,269 +0.00(+0.00%)
Jun 14, 2019 9.803 9.817 9.796 9.817 210,998 +0.02(+0.22%)
Jun 13, 2019 9.803 9.817 9.796 9.796 321,715 -0.01(-0.11%)
Jun 12, 2019 9.906 9.914 9.785 9.807 374,579 -0.10(-1.01%)
Jun 11, 2019 9.899 9.906 9.878 9.906 96,744 +0.02(+0.22%)
Jun 10, 2019 9.878 9.906 9.864 9.885 127,385 +0.01(+0.14%)
Jun 07, 2019 9.842 9.871 9.839 9.871 142,455 +0.04(+0.44%)
Jun 06, 2019 9.814 9.871 9.809 9.828 122,756 +0.02(+0.22%)
Jun 05, 2019 9.807 9.807 9.778 9.807 106,221 +0.01(+0.15%)
Jun 04, 2019 9.799 9.807 9.785 9.792 136,566 +0.01(+0.07%)
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.