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

BlackRock Core Bond Trust (NY: BHK )

10.43 +0.10 (+0.97%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 3, 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 29, 2017 9.088 9.134 9.067 9.075 204,516 +0.03(+0.29%)
Sep 28, 2017 9.121 9.127 9.050 9.050 187,583 -0.09(-0.99%)
Sep 27, 2017 9.088 9.153 9.069 9.140 247,357 +0.05(+0.57%)
Sep 26, 2017 9.043 9.108 9.043 9.088 186,570 +0.03(+0.36%)
Sep 25, 2017 9.050 9.063 9.043 9.056 129,040 -0.01(-0.14%)
Sep 22, 2017 8.966 9.069 8.966 9.069 146,956 +0.14(+1.52%)
Sep 21, 2017 8.979 9.037 8.927 8.933 417,129 -0.09(-1.00%)
Sep 20, 2017 9.082 9.096 8.998 9.024 189,281 -0.05(-0.50%)
Sep 19, 2017 9.088 9.127 9.069 9.069 251,120 -0.04(-0.43%)
Sep 18, 2017 9.101 9.114 9.088 9.108 99,907 +0.02(+0.21%)
Sep 15, 2017 9.024 9.108 9.024 9.088 180,292 +0.05(+0.50%)
Sep 14, 2017 9.088 9.134 9.004 9.043 261,737 -0.02(-0.25%)
Sep 13, 2017 9.059 9.085 9.053 9.066 199,115 -0.01(-0.14%)
Sep 12, 2017 9.111 9.117 9.066 9.079 290,427 -0.03(-0.35%)
Sep 11, 2017 9.143 9.143 9.104 9.111 93,202 -0.04(-0.49%)
Sep 08, 2017 9.117 9.156 9.104 9.156 112,156 +0.01(+0.07%)
Sep 07, 2017 9.130 9.149 9.104 9.149 114,313 +0.03(+0.28%)
Sep 06, 2017 9.111 9.136 9.104 9.124 165,674 +0.01(+0.07%)
Sep 05, 2017 9.136 9.156 9.086 9.117 93,873 +0.03(+0.28%)
Sep 01, 2017 9.046 9.111 9.046 9.091 74,414 +0.03(+0.35%)
Aug 31, 2017 9.111 9.111 9.053 9.059 145,366 +0.02(+0.21%)
Aug 30, 2017 9.111 9.111 9.040 9.040 135,222 -0.06(-0.71%)
Aug 29, 2017 9.085 9.104 9.085 9.104 109,463 +0.02(+0.21%)
Aug 28, 2017 8.989 9.098 8.989 9.085 112,315 +0.10(+1.14%)
Aug 25, 2017 9.040 9.059 8.969 8.982 293,202 -0.08(-0.92%)
Aug 24, 2017 9.034 9.091 9.034 9.066 134,859 +0.02(+0.21%)
Aug 23, 2017 9.040 9.072 8.982 9.046 169,752 -0.01(-0.14%)
Aug 22, 2017 9.014 9.062 8.995 9.059 167,617 +0.02(+0.21%)
Aug 21, 2017 9.021 9.040 9.008 9.040 116,738 +0.03(+0.28%)
Aug 18, 2017 8.995 9.014 8.976 9.014 125,977 +0.02(+0.21%)
Aug 17, 2017 9.008 9.027 8.977 8.995 101,401 +0.00(+0.00%)
Aug 16, 2017 8.995 8.995 8.937 8.995 145,460 +0.01(+0.14%)
Aug 15, 2017 9.014 9.015 8.976 8.982 99,863 -0.03(-0.36%)
Aug 14, 2017 8.982 9.021 8.982 9.014 95,796 +0.08(+0.94%)
Aug 11, 2017 8.860 9.002 8.789 8.931 242,114 -0.04(-0.39%)
Aug 10, 2017 8.960 9.011 8.921 8.966 167,445 +0.00(+0.00%)
Aug 09, 2017 8.992 9.017 8.960 8.966 130,166 -0.04(-0.43%)
Aug 08, 2017 9.030 9.040 9.005 9.005 100,200 -0.02(-0.21%)
Aug 07, 2017 9.049 9.049 9.024 9.024 121,558 -0.03(-0.35%)
Aug 04, 2017 9.037 9.056 9.011 9.056 102,893 +0.02(+0.21%)
Aug 03, 2017 9.017 9.037 9.011 9.037 97,550 +0.02(+0.21%)
Aug 02, 2017 8.998 9.017 8.982 9.017 120,018 +0.04(+0.50%)
Aug 01, 2017 8.941 8.973 8.934 8.973 166,118 +0.04(+0.43%)
Jul 31, 2017 8.902 8.953 8.902 8.934 171,322 +0.01(+0.14%)
Jul 28, 2017 8.909 8.947 8.883 8.921 253,956 +0.06(+0.65%)
Jul 27, 2017 8.851 8.909 8.851 8.864 136,028 +0.01(+0.07%)
Jul 26, 2017 8.851 8.889 8.806 8.857 173,478 +0.03(+0.36%)
Jul 25, 2017 8.851 8.857 8.813 8.825 145,424 -0.04(-0.50%)
Jul 24, 2017 8.877 8.877 8.853 8.870 122,512 +0.00(+0.00%)
Jul 21, 2017 8.845 8.870 8.825 8.870 114,268 +0.05(+0.58%)
Jul 20, 2017 8.845 8.851 8.806 8.819 146,789 +0.00(+0.00%)
Jul 19, 2017 8.774 8.838 8.774 8.819 256,502 +0.04(+0.51%)
Jul 18, 2017 8.787 8.787 8.768 8.774 188,261 +0.02(+0.22%)
Jul 17, 2017 8.787 8.787 8.754 8.755 178,352 +0.00(+0.00%)
Jul 14, 2017 8.730 8.787 8.723 8.755 145,943 +0.05(+0.59%)
Jul 13, 2017 8.762 8.774 8.698 8.704 194,418 -0.08(-0.95%)
Jul 12, 2017 8.774 8.800 8.762 8.787 196,642 +0.05(+0.62%)
Jul 11, 2017 8.822 8.822 8.688 8.733 164,918 -0.03(-0.29%)
Jul 10, 2017 8.784 8.796 8.752 8.758 161,162 -0.01(-0.15%)
Jul 07, 2017 8.803 8.807 8.771 8.771 118,369 -0.03(-0.29%)
Jul 06, 2017 8.796 8.822 8.777 8.796 138,945 -0.03(-0.36%)
Jul 05, 2017 8.866 8.866 8.771 8.828 127,142 -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.