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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 9.069 9.114 9.063 9.114 175,849 +0.09(+1.00%)
Oct 30, 2017 9.024 9.059 9.024 9.024 178,806 -0.01(-0.14%)
Oct 27, 2017 9.049 9.049 9.017 9.036 179,090 +0.03(+0.29%)
Oct 26, 2017 9.081 9.081 9.011 9.011 246,375 -0.08(-0.92%)
Oct 25, 2017 9.094 9.110 9.043 9.094 303,446 -0.01(-0.14%)
Oct 24, 2017 9.094 9.114 9.094 9.107 145,472 -0.01(-0.07%)
Oct 23, 2017 9.107 9.114 9.099 9.114 167,462 +0.00(+0.00%)
Oct 20, 2017 9.107 9.120 9.081 9.114 134,578 -0.01(-0.14%)
Oct 19, 2017 9.088 9.127 9.043 9.127 216,019 +0.03(+0.28%)
Oct 18, 2017 9.094 9.104 9.049 9.101 155,382 +0.03(+0.28%)
Oct 17, 2017 9.056 9.081 9.045 9.075 209,647 +0.04(+0.43%)
Oct 16, 2017 9.094 9.120 9.036 9.036 196,850 -0.05(-0.57%)
Oct 13, 2017 9.101 9.114 9.069 9.088 234,183 +0.02(+0.25%)
Oct 12, 2017 9.078 9.078 9.053 9.065 109,077 -0.01(-0.14%)
Oct 11, 2017 9.065 9.085 9.050 9.078 129,579 +0.01(+0.14%)
Oct 10, 2017 9.027 9.072 9.008 9.065 247,804 +0.04(+0.42%)
Oct 09, 2017 8.995 9.040 8.995 9.028 256,974 +0.03(+0.37%)
Oct 06, 2017 9.008 9.033 8.976 8.995 224,364 +0.00(+0.00%)
Oct 05, 2017 9.065 9.072 8.982 8.995 145,525 -0.09(-0.99%)
Oct 04, 2017 9.033 9.085 8.995 9.085 191,177 +0.08(+0.85%)
Oct 03, 2017 9.053 9.059 8.976 9.008 135,534 -0.04(-0.42%)
Oct 02, 2017 9.046 9.059 9.001 9.046 104,007 +0.04(+0.43%)
Sep 29, 2017 9.021 9.065 8.999 9.008 206,053 +0.03(+0.29%)
Sep 28, 2017 9.053 9.059 8.982 8.982 188,993 -0.09(-0.99%)
Sep 27, 2017 9.021 9.085 9.001 9.072 249,217 +0.05(+0.57%)
Sep 26, 2017 8.976 9.040 8.976 9.021 187,972 +0.03(+0.36%)
Sep 25, 2017 8.982 8.995 8.976 8.988 130,010 -0.01(-0.14%)
Sep 22, 2017 8.899 9.001 8.899 9.001 148,060 +0.13(+1.52%)
Sep 21, 2017 8.912 8.969 8.860 8.867 420,265 -0.09(-1.00%)
Sep 20, 2017 9.014 9.028 8.931 8.956 190,704 -0.04(-0.50%)
Sep 19, 2017 9.021 9.059 9.001 9.001 253,008 -0.04(-0.43%)
Sep 18, 2017 9.033 9.046 9.021 9.040 100,658 +0.02(+0.21%)
Sep 15, 2017 8.956 9.040 8.956 9.021 181,647 +0.04(+0.50%)
Sep 14, 2017 9.021 9.065 8.937 8.976 263,705 -0.02(-0.25%)
Sep 13, 2017 8.992 9.017 8.985 8.998 200,612 -0.01(-0.14%)
Sep 12, 2017 9.043 9.049 8.998 9.011 292,610 -0.03(-0.35%)
Sep 11, 2017 9.075 9.075 9.036 9.043 93,903 -0.04(-0.49%)
Sep 08, 2017 9.049 9.087 9.036 9.087 112,999 +0.01(+0.07%)
Sep 07, 2017 9.062 9.081 9.036 9.081 115,172 +0.03(+0.28%)
Sep 06, 2017 9.043 9.068 9.036 9.055 166,920 +0.01(+0.07%)
Sep 05, 2017 9.068 9.087 9.019 9.049 94,578 +0.03(+0.28%)
Sep 01, 2017 8.979 9.043 8.979 9.024 74,974 +0.03(+0.35%)
Aug 31, 2017 9.043 9.043 8.985 8.992 146,459 +0.02(+0.21%)
Aug 30, 2017 9.043 9.043 8.973 8.973 136,238 -0.06(-0.71%)
Aug 29, 2017 9.017 9.036 9.017 9.036 110,286 +0.02(+0.21%)
Aug 28, 2017 8.922 9.030 8.922 9.017 113,159 +0.10(+1.14%)
Aug 25, 2017 8.973 8.992 8.902 8.915 295,406 -0.08(-0.92%)
Aug 24, 2017 8.966 9.024 8.966 8.998 135,873 +0.02(+0.21%)
Aug 23, 2017 8.973 9.004 8.915 8.979 171,028 -0.01(-0.14%)
Aug 22, 2017 8.947 8.994 8.928 8.992 168,877 +0.02(+0.21%)
Aug 21, 2017 8.953 8.973 8.941 8.973 117,616 +0.03(+0.29%)
Aug 18, 2017 8.928 8.947 8.909 8.947 126,924 +0.02(+0.21%)
Aug 17, 2017 8.941 8.960 8.910 8.928 102,163 +0.00(+0.00%)
Aug 16, 2017 8.928 8.928 8.871 8.928 146,553 +0.01(+0.14%)
Aug 15, 2017 8.947 8.948 8.909 8.915 100,614 -0.03(-0.36%)
Aug 14, 2017 8.915 8.953 8.915 8.947 96,517 +0.08(+0.94%)
Aug 11, 2017 8.794 8.934 8.724 8.864 243,935 -0.04(-0.39%)
Aug 10, 2017 8.893 8.944 8.855 8.899 168,704 +0.00(+0.00%)
Aug 09, 2017 8.925 8.950 8.893 8.899 131,145 -0.04(-0.43%)
Aug 08, 2017 8.963 8.973 8.937 8.937 100,953 -0.02(-0.21%)
Aug 07, 2017 8.982 8.982 8.956 8.956 122,472 -0.03(-0.35%)
Aug 04, 2017 8.969 8.988 8.944 8.988 103,666 +0.02(+0.21%)
Aug 03, 2017 8.950 8.969 8.944 8.969 98,283 +0.02(+0.21%)
Aug 02, 2017 8.931 8.950 8.915 8.950 120,920 +0.04(+0.50%)
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.