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 (%)
Aug 31, 2016 8.606 8.630 8.594 8.624 174,278 +0.03(+0.35%)
Aug 30, 2016 8.564 8.606 8.540 8.594 165,941 +0.05(+0.56%)
Aug 29, 2016 8.582 8.600 8.528 8.546 286,516 -0.04(-0.42%)
Aug 26, 2016 8.594 8.612 8.570 8.582 206,517 +0.01(+0.07%)
Aug 25, 2016 8.582 8.588 8.558 8.576 171,872 -0.01(-0.07%)
Aug 24, 2016 8.576 8.600 8.576 8.582 101,701 +0.01(+0.14%)
Aug 23, 2016 8.576 8.618 8.564 8.570 270,772 -0.03(-0.35%)
Aug 22, 2016 8.600 8.606 8.588 8.600 163,601 +0.01(+0.07%)
Aug 19, 2016 8.588 8.600 8.540 8.594 98,104 +0.02(+0.21%)
Aug 18, 2016 8.582 8.582 8.571 8.576 113,273 +0.01(+0.14%)
Aug 17, 2016 8.564 8.564 8.540 8.564 107,624 +0.01(+0.14%)
Aug 16, 2016 8.558 8.576 8.528 8.552 216,588 -0.01(-0.14%)
Aug 15, 2016 8.546 8.576 8.534 8.564 351,452 +0.02(+0.21%)
Aug 12, 2016 8.588 8.588 8.546 8.546 101,072 +0.02(+0.21%)
Aug 11, 2016 8.564 8.582 8.504 8.528 162,465 -0.03(-0.32%)
Aug 10, 2016 8.531 8.555 8.501 8.555 178,189 +0.04(+0.42%)
Aug 09, 2016 8.441 8.525 8.441 8.519 198,082 +0.08(+0.99%)
Aug 08, 2016 8.483 8.495 8.411 8.435 275,415 -0.04(-0.49%)
Aug 05, 2016 8.447 8.507 8.433 8.477 126,406 +0.00(+0.00%)
Aug 04, 2016 8.513 8.531 8.471 8.477 225,523 -0.04(-0.42%)
Aug 03, 2016 8.513 8.519 8.492 8.513 149,648 -0.01(-0.07%)
Aug 02, 2016 8.531 8.549 8.513 8.519 193,029 +0.00(+0.00%)
Aug 01, 2016 8.567 8.573 8.519 8.519 135,463 -0.02(-0.28%)
Jul 29, 2016 8.585 8.585 8.543 8.543 190,846 -0.01(-0.08%)
Jul 28, 2016 8.555 8.555 8.543 8.549 152,977 +0.00(+0.01%)
Jul 27, 2016 8.585 8.585 8.537 8.549 112,357 -0.01(-0.07%)
Jul 26, 2016 8.555 8.555 8.513 8.555 195,241 +0.00(+0.00%)
Jul 25, 2016 8.525 8.561 8.513 8.555 336,512 -0.01(-0.07%)
Jul 22, 2016 8.435 8.571 8.417 8.561 249,971 +0.15(+1.78%)
Jul 21, 2016 8.441 8.441 8.403 8.411 239,620 -0.02(-0.21%)
Jul 20, 2016 8.441 8.441 8.404 8.429 128,198 -0.01(-0.14%)
Jul 19, 2016 8.423 8.447 8.387 8.441 133,041 +0.05(+0.57%)
Jul 18, 2016 8.363 8.405 8.363 8.393 156,422 +0.01(+0.14%)
Jul 15, 2016 8.417 8.465 8.381 8.381 210,643 -0.02(-0.21%)
Jul 14, 2016 8.459 8.471 8.399 8.399 232,824 -0.06(-0.71%)
Jul 13, 2016 8.477 8.489 8.417 8.459 178,315 +0.02(+0.18%)
Jul 12, 2016 8.474 8.474 8.408 8.444 185,117 -0.01(-0.14%)
Jul 11, 2016 8.432 8.486 8.432 8.456 191,707 -0.01(-0.14%)
Jul 08, 2016 8.456 8.480 8.456 8.468 302,036 +0.01(+0.14%)
Jul 07, 2016 8.474 8.474 8.426 8.456 184,493 -0.02(-0.21%)
Jul 06, 2016 8.354 8.474 8.342 8.474 283,269 +0.13(+1.57%)
Jul 05, 2016 8.342 8.384 8.307 8.342 317,078 +0.00(+0.00%)
Jul 01, 2016 8.342 8.342 8.342 8.342 293,634 +0.01(+0.14%)
Jun 30, 2016 8.342 8.384 8.319 8.331 524,210 +0.00(+0.00%)
Jun 29, 2016 8.277 8.342 8.241 8.331 436,528 +0.07(+0.87%)
Jun 28, 2016 8.271 8.277 8.235 8.259 316,689 +0.02(+0.29%)
Jun 27, 2016 8.265 8.277 8.217 8.235 369,981 -0.04(-0.50%)
Jun 24, 2016 8.223 8.277 8.181 8.277 281,099 +0.05(+0.58%)
Jun 23, 2016 8.205 8.229 8.176 8.229 239,727 +0.04(+0.44%)
Jun 22, 2016 8.211 8.211 8.181 8.193 160,451 -0.02(-0.22%)
Jun 21, 2016 8.193 8.211 8.189 8.211 134,384 +0.04(+0.51%)
Jun 20, 2016 8.223 8.223 8.164 8.170 125,736 -0.05(-0.65%)
Jun 17, 2016 8.229 8.247 8.199 8.223 167,371 +0.00(+0.00%)
Jun 16, 2016 8.229 8.229 8.201 8.223 168,753 -0.01(-0.07%)
Jun 15, 2016 8.211 8.229 8.187 8.229 141,275 +0.02(+0.29%)
Jun 14, 2016 8.229 8.235 8.193 8.205 130,181 +0.01(+0.07%)
Jun 13, 2016 8.223 8.241 8.199 8.199 149,386 -0.03(-0.35%)
Jun 10, 2016 8.223 8.229 8.182 8.229 169,728 +0.01(+0.14%)
Jun 09, 2016 8.199 8.235 8.187 8.217 419,199 +0.03(+0.36%)
Jun 08, 2016 8.163 8.187 8.146 8.187 245,316 +0.02(+0.29%)
Jun 07, 2016 8.134 8.199 8.128 8.163 253,053 +0.00(+0.00%)
Jun 06, 2016 8.163 8.163 8.134 8.163 131,677 +0.04(+0.44%)
Jun 03, 2016 8.098 8.146 8.092 8.128 200,933 +0.05(+0.59%)
Jun 02, 2016 8.068 8.092 8.039 8.080 157,386 +0.01(+0.15%)
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.