Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.80 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.561 8.574 8.540 8.554 181,683 +0.01(+0.08%)
Oct 30, 2018 8.519 8.581 8.519 8.547 122,138 +0.03(+0.41%)
Oct 29, 2018 8.533 8.547 8.498 8.512 215,102 -0.01(-0.08%)
Oct 26, 2018 8.574 8.574 8.505 8.519 176,292 -0.03(-0.41%)
Oct 25, 2018 8.568 8.588 8.547 8.554 125,033 -0.01(-0.08%)
Oct 24, 2018 8.561 8.588 8.561 8.561 105,491 -0.01(-0.16%)
Oct 23, 2018 8.568 8.595 8.540 8.574 181,615 +0.01(+0.08%)
Oct 22, 2018 8.658 8.689 8.568 8.568 109,706 -0.10(-1.20%)
Oct 19, 2018 8.713 8.734 8.672 8.672 108,199 -0.04(-0.48%)
Oct 18, 2018 8.685 8.748 8.678 8.713 120,458 +0.03(+0.40%)
Oct 17, 2018 8.720 8.762 8.678 8.678 77,956 -0.06(-0.71%)
Oct 16, 2018 8.630 8.748 8.630 8.741 90,593 +0.13(+1.53%)
Oct 15, 2018 8.568 8.630 8.568 8.609 122,465 +0.03(+0.32%)
Oct 12, 2018 8.588 8.616 8.547 8.581 151,190 +0.04(+0.45%)
Oct 11, 2018 8.550 8.667 8.529 8.543 249,048 +0.01(+0.16%)
Oct 10, 2018 8.536 8.550 8.502 8.529 228,300 -0.01(-0.08%)
Oct 09, 2018 8.585 8.585 8.523 8.536 146,898 -0.01(-0.08%)
Oct 08, 2018 8.688 8.716 8.543 8.543 174,114 -0.17(-1.90%)
Oct 05, 2018 8.688 8.750 8.681 8.709 75,413 +0.02(+0.24%)
Oct 04, 2018 8.805 8.819 8.688 8.688 162,009 -0.13(-1.49%)
Oct 03, 2018 8.929 8.957 8.798 8.819 192,650 -0.12(-1.31%)
Oct 02, 2018 8.833 8.936 8.833 8.936 109,641 +0.08(+0.86%)
Oct 01, 2018 8.798 8.881 8.798 8.860 136,349 +0.05(+0.55%)
Sep 28, 2018 8.840 8.874 8.805 8.812 118,051 +0.00(+0.00%)
Sep 27, 2018 8.840 8.874 8.798 8.812 94,233 -0.01(-0.16%)
Sep 26, 2018 8.860 8.881 8.798 8.826 181,710 -0.03(-0.31%)
Sep 25, 2018 8.854 8.874 8.854 8.854 127,233 +0.00(+0.00%)
Sep 24, 2018 8.826 8.860 8.823 8.854 200,791 +0.02(+0.23%)
Sep 21, 2018 8.874 8.895 8.833 8.833 159,384 +0.00(+0.00%)
Sep 20, 2018 8.716 8.895 8.688 8.833 354,528 +0.11(+1.26%)
Sep 19, 2018 8.743 8.771 8.709 8.723 221,358 -0.02(-0.24%)
Sep 18, 2018 8.798 8.798 8.736 8.743 201,527 -0.05(-0.55%)
Sep 17, 2018 8.826 8.826 8.785 8.791 129,801 -0.06(-0.62%)
Sep 14, 2018 8.819 8.854 8.819 8.847 139,950 +0.03(+0.31%)
Sep 13, 2018 8.826 8.833 8.805 8.819 128,512 +0.04(+0.43%)
Sep 12, 2018 8.774 8.802 8.774 8.781 153,869 -0.01(-0.08%)
Sep 11, 2018 8.747 8.788 8.733 8.788 113,811 +0.03(+0.39%)
Sep 10, 2018 8.740 8.767 8.719 8.754 130,042 +0.03(+0.31%)
Sep 07, 2018 8.774 8.788 8.719 8.726 126,233 -0.03(-0.39%)
Sep 06, 2018 8.767 8.802 8.747 8.761 134,256 -0.01(-0.16%)
Sep 05, 2018 8.829 8.829 8.774 8.774 106,371 -0.03(-0.31%)
Sep 04, 2018 8.802 8.836 8.788 8.802 116,468 -0.01(-0.16%)
Aug 31, 2018 8.815 8.815 8.815 0 +0.01(+0.08%)
Aug 30, 2018 8.815 8.829 8.802 8.809 155,212 -0.03(-0.39%)
Aug 29, 2018 8.843 8.850 8.815 8.843 114,074 +0.01(+0.16%)
Aug 28, 2018 8.843 8.843 8.781 8.829 224,464 +0.00(+0.00%)
Aug 27, 2018 8.850 8.857 8.822 8.829 138,718 -0.01(-0.16%)
Aug 24, 2018 8.836 8.870 8.836 8.843 102,182 +0.01(+0.08%)
Aug 23, 2018 8.843 8.920 8.836 8.836 166,205 -0.01(-0.08%)
Aug 22, 2018 8.843 8.863 8.809 8.843 236,264 +0.00(+0.00%)
Aug 21, 2018 8.836 8.850 8.822 8.843 125,576 +0.01(+0.16%)
Aug 20, 2018 8.836 8.836 8.809 8.829 129,614 +0.00(+0.00%)
Aug 17, 2018 8.857 8.857 8.815 8.829 76,527 -0.02(-0.23%)
Aug 16, 2018 8.788 8.857 8.788 8.850 125,717 +0.03(+0.31%)
Aug 15, 2018 8.754 8.829 8.754 8.822 147,585 +0.06(+0.70%)
Aug 14, 2018 8.740 8.781 8.740 8.761 117,358 +0.01(+0.12%)
Aug 13, 2018 8.784 8.791 8.750 8.750 141,819 -0.02(-0.23%)
Aug 10, 2018 8.757 8.784 8.743 8.771 190,901 +0.03(+0.39%)
Aug 09, 2018 8.750 8.757 8.737 8.737 102,455 -0.01(-0.16%)
Aug 08, 2018 8.730 8.771 8.723 8.750 144,732 +0.01(+0.08%)
Aug 07, 2018 8.750 8.771 8.723 8.743 156,275 +0.00(+0.00%)
Aug 06, 2018 8.696 8.764 8.696 8.743 132,969 +0.05(+0.63%)
Aug 03, 2018 8.696 8.730 8.689 8.689 92,007 -0.02(-0.24%)
Aug 02, 2018 8.689 8.723 8.682 8.709 130,179 +0.03(+0.31%)
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.