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

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:22 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 (%)
Jun 30, 2017 8.794 8.794 8.743 8.769 149,426 +0.02(+0.22%)
Jun 29, 2017 8.807 8.807 8.705 8.750 110,487 -0.04(-0.50%)
Jun 28, 2017 8.781 8.832 8.724 8.794 210,965 +0.03(+0.29%)
Jun 27, 2017 8.756 8.781 8.737 8.769 192,632 +0.02(+0.22%)
Jun 26, 2017 8.775 8.794 8.743 8.750 152,328 -0.02(-0.22%)
Jun 23, 2017 8.674 8.769 8.674 8.769 140,519 +0.11(+1.24%)
Jun 22, 2017 8.705 8.734 8.661 8.661 101,600 -0.05(-0.58%)
Jun 21, 2017 8.699 8.731 8.668 8.712 146,294 +0.01(+0.15%)
Jun 20, 2017 8.655 8.699 8.636 8.699 193,659 +0.03(+0.36%)
Jun 19, 2017 8.705 8.718 8.642 8.668 231,646 -0.02(-0.22%)
Jun 16, 2017 8.680 8.705 8.680 8.687 109,657 +0.01(+0.07%)
Jun 15, 2017 8.712 8.718 8.661 8.680 140,750 -0.04(-0.51%)
Jun 14, 2017 8.668 8.731 8.668 8.724 95,360 +0.08(+0.88%)
Jun 13, 2017 8.661 8.705 8.642 8.649 106,596 -0.03(-0.40%)
Jun 12, 2017 8.665 8.702 8.639 8.683 151,358 +0.02(+0.22%)
Jun 09, 2017 8.734 8.746 8.627 8.665 179,493 -0.06(-0.65%)
Jun 08, 2017 8.709 8.756 8.690 8.721 156,550 +0.02(+0.22%)
Jun 07, 2017 8.702 8.740 8.677 8.702 140,118 -0.02(-0.22%)
Jun 06, 2017 8.677 8.727 8.677 8.721 111,124 +0.04(+0.51%)
Jun 05, 2017 8.652 8.709 8.620 8.677 282,080 +0.02(+0.22%)
Jun 02, 2017 8.696 8.771 8.652 8.658 98,256 -0.03(-0.29%)
Jun 01, 2017 8.620 8.683 8.620 8.683 152,931 +0.01(+0.14%)
May 31, 2017 8.715 8.721 8.633 8.671 189,775 -0.03(-0.29%)
May 30, 2017 8.683 8.709 8.646 8.696 97,567 +0.01(+0.14%)
May 26, 2017 8.627 8.683 8.627 8.683 81,538 +0.06(+0.66%)
May 25, 2017 8.646 8.665 8.627 8.627 95,339 -0.01(-0.15%)
May 24, 2017 8.665 8.671 8.627 8.639 87,376 +0.01(+0.15%)
May 23, 2017 8.665 8.683 8.620 8.627 125,951 -0.02(-0.22%)
May 22, 2017 8.620 8.665 8.620 8.646 91,559 +0.00(+0.00%)
May 19, 2017 8.614 8.646 8.598 8.646 100,463 +0.00(+0.00%)
May 18, 2017 8.589 8.658 8.578 8.646 121,616 +0.08(+0.95%)
May 17, 2017 8.551 8.602 8.551 8.564 207,300 +0.00(+0.00%)
May 16, 2017 8.602 8.602 8.558 8.564 185,414 -0.03(-0.30%)
May 15, 2017 8.564 8.595 8.564 8.589 113,015 +0.01(+0.08%)
May 12, 2017 8.545 8.595 8.545 8.583 84,890 +0.03(+0.29%)
May 11, 2017 8.576 8.576 8.539 8.558 89,216 -0.00(-0.04%)
May 10, 2017 8.592 8.592 8.529 8.561 144,216 -0.01(-0.07%)
May 09, 2017 8.592 8.592 8.542 8.567 103,612 +0.00(+0.00%)
May 08, 2017 8.567 8.567 8.548 8.567 132,903 +0.01(+0.15%)
May 05, 2017 8.555 8.567 8.542 8.555 89,986 -0.01(-0.07%)
May 04, 2017 8.542 8.573 8.524 8.561 134,319 +0.01(+0.07%)
May 03, 2017 8.542 8.567 8.536 8.555 156,308 +0.01(+0.15%)
May 02, 2017 8.536 8.573 8.536 8.542 122,324 -0.01(-0.15%)
May 01, 2017 8.517 8.567 8.517 8.555 131,621 -0.01(-0.15%)
Apr 28, 2017 8.498 8.567 8.492 8.567 185,373 +0.09(+1.03%)
Apr 27, 2017 8.567 8.573 8.448 8.479 250,027 -0.07(-0.81%)
Apr 26, 2017 8.523 8.567 8.523 8.548 176,100 +0.01(+0.15%)
Apr 25, 2017 8.561 8.611 8.536 8.536 277,243 -0.03(-0.37%)
Apr 24, 2017 8.523 8.567 8.517 8.567 143,743 +0.03(+0.37%)
Apr 21, 2017 8.523 8.542 8.517 8.536 79,813 -0.01(-0.07%)
Apr 20, 2017 8.536 8.542 8.518 8.542 88,838 +0.01(+0.15%)
Apr 19, 2017 8.598 8.598 8.511 8.529 133,967 -0.08(-0.87%)
Apr 18, 2017 8.492 8.605 8.479 8.605 283,681 +0.14(+1.70%)
Apr 17, 2017 8.523 8.553 8.461 8.461 142,134 -0.07(-0.81%)
Apr 13, 2017 8.498 8.529 8.486 8.529 172,803 +0.04(+0.52%)
Apr 12, 2017 8.473 8.529 8.473 8.486 113,302 +0.01(+0.07%)
Apr 11, 2017 8.511 8.542 8.454 8.479 112,540 -0.01(-0.11%)
Apr 10, 2017 8.470 8.489 8.458 8.489 141,566 +0.02(+0.22%)
Apr 07, 2017 8.458 8.473 8.439 8.470 153,637 +0.02(+0.22%)
Apr 06, 2017 8.402 8.458 8.395 8.451 127,812 +0.04(+0.44%)
Apr 05, 2017 8.333 8.414 8.314 8.414 164,190 +0.09(+1.12%)
Apr 04, 2017 8.321 8.346 8.289 8.321 148,809 +0.00(+0.00%)
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.