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

BlackRock Core Bond Trust (NY: BHK )

10.55 -0.06 (-0.56%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
May 31, 2017 8.718 8.724 8.636 8.674 189,711 -0.03(-0.29%)
May 30, 2017 8.686 8.711 8.649 8.699 97,534 +0.01(+0.14%)
May 26, 2017 8.630 8.686 8.630 8.686 81,510 +0.06(+0.66%)
May 25, 2017 8.649 8.667 8.630 8.630 95,307 -0.01(-0.15%)
May 24, 2017 8.667 8.674 8.630 8.642 87,346 +0.01(+0.15%)
May 23, 2017 8.667 8.686 8.623 8.630 125,908 -0.02(-0.22%)
May 22, 2017 8.623 8.667 8.623 8.649 91,528 +0.00(+0.00%)
May 19, 2017 8.617 8.649 8.601 8.649 100,429 +0.00(+0.00%)
May 18, 2017 8.592 8.661 8.581 8.649 121,574 +0.08(+0.95%)
May 17, 2017 8.554 8.605 8.554 8.567 207,230 +0.00(+0.00%)
May 16, 2017 8.605 8.605 8.561 8.567 185,352 -0.03(-0.30%)
May 15, 2017 8.567 8.598 8.567 8.592 112,976 +0.01(+0.08%)
May 12, 2017 8.548 8.598 8.548 8.586 84,861 +0.03(+0.29%)
May 11, 2017 8.579 8.579 8.542 8.561 89,186 -0.00(-0.04%)
May 10, 2017 8.595 8.595 8.532 8.564 144,168 -0.01(-0.07%)
May 09, 2017 8.595 8.595 8.545 8.570 103,576 +0.00(+0.00%)
May 08, 2017 8.570 8.570 8.551 8.570 132,858 +0.01(+0.15%)
May 05, 2017 8.557 8.570 8.545 8.557 89,955 -0.01(-0.07%)
May 04, 2017 8.545 8.576 8.527 8.564 134,273 +0.01(+0.07%)
May 03, 2017 8.545 8.570 8.539 8.557 156,256 +0.01(+0.15%)
May 02, 2017 8.539 8.576 8.539 8.545 122,283 -0.01(-0.15%)
May 01, 2017 8.520 8.570 8.520 8.557 131,577 -0.01(-0.15%)
Apr 28, 2017 8.501 8.570 8.495 8.570 185,310 +0.09(+1.03%)
Apr 27, 2017 8.570 8.576 8.451 8.482 249,943 -0.07(-0.81%)
Apr 26, 2017 8.526 8.570 8.526 8.551 176,040 +0.01(+0.15%)
Apr 25, 2017 8.564 8.614 8.539 8.539 277,149 -0.03(-0.37%)
Apr 24, 2017 8.526 8.570 8.520 8.570 143,695 +0.03(+0.37%)
Apr 21, 2017 8.526 8.545 8.520 8.539 79,786 -0.01(-0.07%)
Apr 20, 2017 8.539 8.545 8.520 8.545 88,808 +0.01(+0.15%)
Apr 19, 2017 8.601 8.601 8.514 8.532 133,922 -0.08(-0.87%)
Apr 18, 2017 8.495 8.607 8.482 8.607 283,585 +0.14(+1.70%)
Apr 17, 2017 8.526 8.556 8.463 8.463 142,086 -0.07(-0.81%)
Apr 13, 2017 8.501 8.532 8.489 8.532 172,744 +0.04(+0.52%)
Apr 12, 2017 8.476 8.532 8.476 8.489 113,263 +0.01(+0.07%)
Apr 11, 2017 8.514 8.545 8.457 8.482 112,501 -0.01(-0.11%)
Apr 10, 2017 8.473 8.492 8.461 8.492 141,518 +0.02(+0.22%)
Apr 07, 2017 8.461 8.476 8.442 8.473 153,585 +0.02(+0.22%)
Apr 06, 2017 8.404 8.461 8.398 8.454 127,769 +0.04(+0.44%)
Apr 05, 2017 8.336 8.417 8.317 8.417 164,134 +0.09(+1.12%)
Apr 04, 2017 8.323 8.348 8.292 8.323 148,759 +0.00(+0.00%)
Apr 03, 2017 8.336 8.348 8.317 8.323 186,851 +0.01(+0.07%)
Mar 31, 2017 8.292 8.329 8.274 8.317 128,632 +0.01(+0.15%)
Mar 30, 2017 8.311 8.311 8.280 8.305 140,814 +0.01(+0.08%)
Mar 29, 2017 8.305 8.317 8.292 8.299 129,599 -0.01(-0.15%)
Mar 28, 2017 8.267 8.323 8.255 8.311 174,535 +0.04(+0.53%)
Mar 27, 2017 8.305 8.311 8.267 8.267 179,508 -0.04(-0.45%)
Mar 24, 2017 8.330 8.336 8.274 8.305 113,654 -0.02(-0.22%)
Mar 23, 2017 8.305 8.342 8.292 8.323 122,472 +0.02(+0.30%)
Mar 22, 2017 8.267 8.311 8.255 8.299 165,147 +0.04(+0.53%)
Mar 21, 2017 8.311 8.311 8.255 8.255 120,612 -0.06(-0.67%)
Mar 20, 2017 8.286 8.311 8.261 8.311 121,225 +0.02(+0.30%)
Mar 17, 2017 8.261 8.286 8.211 8.286 149,094 +0.06(+0.68%)
Mar 16, 2017 8.230 8.249 8.193 8.230 126,824 -0.01(-0.15%)
Mar 15, 2017 8.118 8.255 8.097 8.242 225,894 +0.16(+2.00%)
Mar 14, 2017 8.043 8.112 8.043 8.080 192,848 +0.04(+0.46%)
Mar 13, 2017 8.105 8.112 8.043 8.043 219,936 -0.05(-0.58%)
Mar 10, 2017 8.121 8.139 8.065 8.090 275,961 -0.02(-0.23%)
Mar 09, 2017 8.232 8.232 8.108 8.108 265,635 -0.12(-1.51%)
Mar 08, 2017 8.315 8.319 8.232 8.232 184,847 -0.12(-1.48%)
Mar 07, 2017 8.276 8.356 8.276 8.356 290,318 +0.07(+0.90%)
Mar 06, 2017 8.301 8.313 8.270 8.282 157,747 -0.04(-0.45%)
Mar 03, 2017 8.257 8.319 8.253 8.319 223,045 +0.07(+0.83%)
Mar 02, 2017 8.239 8.239 8.204 8.251 182,650 -0.01(-0.08%)
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.