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, 2017 9.046 9.046 8.988 8.995 146,410 +0.02(+0.21%)
Aug 30, 2017 9.046 9.046 8.976 8.976 136,192 -0.06(-0.71%)
Aug 29, 2017 9.020 9.039 9.020 9.039 110,249 +0.02(+0.21%)
Aug 28, 2017 8.925 9.033 8.925 9.020 113,121 +0.10(+1.14%)
Aug 25, 2017 8.976 8.995 8.905 8.918 295,306 -0.08(-0.92%)
Aug 24, 2017 8.969 9.027 8.969 9.001 135,827 +0.02(+0.21%)
Aug 23, 2017 8.976 9.008 8.918 8.982 170,970 -0.01(-0.14%)
Aug 22, 2017 8.950 8.997 8.931 8.995 168,820 +0.02(+0.21%)
Aug 21, 2017 8.957 8.976 8.944 8.976 117,576 +0.03(+0.29%)
Aug 18, 2017 8.931 8.950 8.912 8.950 126,881 +0.02(+0.21%)
Aug 17, 2017 8.944 8.963 8.913 8.931 102,129 +0.00(+0.00%)
Aug 16, 2017 8.931 8.931 8.874 8.931 146,504 +0.01(+0.14%)
Aug 15, 2017 8.950 8.951 8.912 8.918 100,580 -0.03(-0.36%)
Aug 14, 2017 8.918 8.957 8.918 8.950 96,484 +0.08(+0.94%)
Aug 11, 2017 8.797 8.937 8.727 8.867 243,852 -0.04(-0.39%)
Aug 10, 2017 8.896 8.947 8.858 8.902 168,647 +0.00(+0.00%)
Aug 09, 2017 8.928 8.953 8.896 8.902 131,100 -0.04(-0.43%)
Aug 08, 2017 8.966 8.976 8.940 8.940 100,919 -0.02(-0.21%)
Aug 07, 2017 8.985 8.985 8.959 8.959 122,431 -0.03(-0.35%)
Aug 04, 2017 8.972 8.991 8.947 8.991 103,631 +0.02(+0.21%)
Aug 03, 2017 8.953 8.972 8.947 8.972 98,250 +0.02(+0.21%)
Aug 02, 2017 8.934 8.953 8.918 8.953 120,879 +0.04(+0.50%)
Aug 01, 2017 8.877 8.909 8.871 8.909 167,310 +0.04(+0.43%)
Jul 31, 2017 8.839 8.890 8.839 8.871 172,551 +0.01(+0.14%)
Jul 28, 2017 8.845 8.883 8.820 8.858 255,779 +0.06(+0.65%)
Jul 27, 2017 8.788 8.845 8.788 8.801 137,004 +0.01(+0.07%)
Jul 26, 2017 8.788 8.826 8.744 8.794 174,723 +0.03(+0.36%)
Jul 25, 2017 8.788 8.794 8.750 8.763 146,468 -0.04(-0.50%)
Jul 24, 2017 8.813 8.813 8.790 8.807 123,391 +0.00(+0.00%)
Jul 21, 2017 8.782 8.807 8.763 8.807 115,088 +0.05(+0.58%)
Jul 20, 2017 8.782 8.788 8.744 8.756 147,843 +0.00(+0.00%)
Jul 19, 2017 8.712 8.775 8.712 8.756 258,343 +0.04(+0.51%)
Jul 18, 2017 8.724 8.724 8.705 8.712 189,612 +0.02(+0.22%)
Jul 17, 2017 8.724 8.724 8.691 8.693 179,632 +0.00(+0.00%)
Jul 14, 2017 8.667 8.724 8.661 8.693 146,991 +0.05(+0.59%)
Jul 13, 2017 8.699 8.712 8.636 8.642 195,814 -0.08(-0.95%)
Jul 12, 2017 8.712 8.737 8.699 8.724 198,053 +0.05(+0.62%)
Jul 11, 2017 8.759 8.759 8.626 8.671 166,102 -0.03(-0.29%)
Jul 10, 2017 8.721 8.734 8.689 8.696 162,318 -0.01(-0.15%)
Jul 07, 2017 8.740 8.745 8.708 8.708 119,219 -0.03(-0.29%)
Jul 06, 2017 8.734 8.759 8.715 8.734 139,942 -0.03(-0.36%)
Jul 05, 2017 8.803 8.803 8.708 8.765 128,055 -0.01(-0.07%)
Jul 03, 2017 8.797 8.810 8.743 8.772 55,951 +0.00(+0.00%)
Jun 30, 2017 8.797 8.797 8.746 8.772 149,376 +0.02(+0.22%)
Jun 29, 2017 8.810 8.810 8.708 8.753 110,449 -0.04(-0.50%)
Jun 28, 2017 8.784 8.835 8.727 8.797 210,894 +0.03(+0.29%)
Jun 27, 2017 8.759 8.784 8.740 8.772 192,567 +0.02(+0.22%)
Jun 26, 2017 8.778 8.797 8.746 8.753 152,276 -0.02(-0.22%)
Jun 23, 2017 8.677 8.772 8.677 8.772 140,472 +0.11(+1.24%)
Jun 22, 2017 8.708 8.737 8.664 8.664 101,566 -0.05(-0.58%)
Jun 21, 2017 8.702 8.734 8.671 8.715 146,244 +0.01(+0.15%)
Jun 20, 2017 8.658 8.702 8.639 8.702 193,594 +0.03(+0.36%)
Jun 19, 2017 8.708 8.721 8.645 8.671 231,568 -0.02(-0.22%)
Jun 16, 2017 8.683 8.708 8.683 8.689 109,620 +0.01(+0.07%)
Jun 15, 2017 8.715 8.721 8.664 8.683 140,703 -0.04(-0.51%)
Jun 14, 2017 8.671 8.734 8.671 8.727 95,328 +0.08(+0.88%)
Jun 13, 2017 8.664 8.708 8.645 8.652 106,560 -0.03(-0.40%)
Jun 12, 2017 8.667 8.705 8.642 8.686 151,306 +0.02(+0.22%)
Jun 09, 2017 8.737 8.749 8.630 8.667 179,433 -0.06(-0.65%)
Jun 08, 2017 8.711 8.759 8.693 8.724 156,497 +0.02(+0.22%)
Jun 07, 2017 8.705 8.743 8.680 8.705 140,071 -0.02(-0.22%)
Jun 06, 2017 8.680 8.730 8.680 8.724 111,086 +0.04(+0.51%)
Jun 05, 2017 8.655 8.711 8.623 8.680 281,985 +0.02(+0.22%)
Jun 02, 2017 8.699 8.774 8.655 8.661 98,223 -0.03(-0.29%)
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.