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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 8.508 8.564 8.459 8.529 515,522 +0.06(+0.66%)
Dec 28, 2018 8.466 8.480 8.466 8.473 433,416 +0.01(+0.12%)
Dec 27, 2018 8.483 8.490 8.421 8.463 356,418 +0.01(+0.16%)
Dec 26, 2018 8.497 8.504 8.435 8.449 200,928 -0.04(-0.49%)
Dec 24, 2018 8.497 8.497 8.435 8.490 217,871 +0.02(+0.25%)
Dec 21, 2018 8.435 8.511 8.435 8.470 332,200 -0.02(-0.25%)
Dec 20, 2018 8.532 8.560 8.476 8.490 346,095 -0.01(-0.08%)
Dec 19, 2018 8.497 8.518 8.480 8.497 215,067 +0.02(+0.25%)
Dec 18, 2018 8.483 8.504 8.463 8.476 316,286 -0.03(-0.41%)
Dec 17, 2018 8.497 8.511 8.456 8.511 242,243 +0.03(+0.41%)
Dec 14, 2018 8.476 8.497 8.470 8.476 291,214 -0.01(-0.16%)
Dec 13, 2018 8.539 8.595 8.449 8.490 292,441 -0.02(-0.25%)
Dec 12, 2018 8.532 8.560 8.511 8.511 199,505 -0.03(-0.37%)
Dec 11, 2018 8.536 8.570 8.536 8.543 231,142 +0.01(+0.16%)
Dec 10, 2018 8.529 8.563 8.529 8.529 172,296 -0.02(-0.24%)
Dec 07, 2018 8.480 8.570 8.480 8.549 282,924 +0.08(+0.90%)
Dec 06, 2018 8.425 8.515 8.418 8.473 291,911 +0.03(+0.41%)
Dec 04, 2018 8.397 8.453 8.397 8.439 200,230 +0.04(+0.49%)
Dec 03, 2018 8.377 8.425 8.377 8.397 224,072 +0.03(+0.33%)
Nov 30, 2018 8.370 8.418 8.363 8.370 195,170 +0.00(+0.00%)
Nov 29, 2018 8.390 8.411 8.356 8.370 218,434 -0.02(-0.25%)
Nov 28, 2018 8.370 8.404 8.370 8.390 167,625 +0.02(+0.25%)
Nov 27, 2018 8.370 8.390 8.356 8.370 231,099 -0.02(-0.25%)
Nov 26, 2018 8.404 8.416 8.370 8.390 350,628 -0.06(-0.66%)
Nov 23, 2018 8.370 8.446 8.370 8.446 65,635 +0.08(+0.99%)
Nov 21, 2018 8.363 8.363 8.363 0 -0.01(-0.17%)
Nov 20, 2018 8.377 8.397 8.370 8.377 212,424 -0.01(-0.16%)
Nov 19, 2018 8.356 8.411 8.356 8.390 209,975 +0.00(+0.00%)
Nov 16, 2018 8.383 8.404 8.383 8.390 141,100 -0.02(-0.25%)
Nov 15, 2018 8.418 8.439 8.404 8.411 196,058 -0.01(-0.08%)
Nov 14, 2018 8.453 8.466 8.404 8.418 178,287 +0.00(+0.04%)
Nov 13, 2018 8.428 8.435 8.408 8.415 169,377 -0.01(-0.08%)
Nov 12, 2018 8.415 8.435 8.408 8.421 151,681 +0.02(+0.25%)
Nov 09, 2018 8.415 8.421 8.394 8.401 136,331 -0.01(-0.08%)
Nov 08, 2018 8.428 8.435 8.401 8.408 155,307 +0.01(+0.16%)
Nov 07, 2018 8.456 8.482 8.394 8.394 181,328 -0.05(-0.57%)
Nov 06, 2018 8.435 8.476 8.428 8.442 153,444 +0.01(+0.08%)
Nov 05, 2018 8.456 8.497 8.435 8.435 173,987 -0.01(-0.16%)
Nov 02, 2018 8.476 8.518 8.442 8.449 95,345 -0.03(-0.32%)
Nov 01, 2018 8.511 8.518 8.456 8.476 125,593 -0.01(-0.16%)
Oct 31, 2018 8.497 8.511 8.476 8.490 183,040 +0.01(+0.08%)
Oct 30, 2018 8.456 8.518 8.456 8.483 123,050 +0.03(+0.41%)
Oct 29, 2018 8.470 8.483 8.435 8.449 216,709 -0.01(-0.08%)
Oct 26, 2018 8.511 8.511 8.442 8.456 177,609 -0.03(-0.41%)
Oct 25, 2018 8.504 8.525 8.483 8.490 125,967 -0.01(-0.08%)
Oct 24, 2018 8.497 8.525 8.497 8.497 106,279 -0.01(-0.16%)
Oct 23, 2018 8.504 8.532 8.476 8.511 182,972 +0.01(+0.08%)
Oct 22, 2018 8.593 8.624 8.504 8.504 110,526 -0.10(-1.20%)
Oct 19, 2018 8.649 8.669 8.607 8.607 109,007 -0.04(-0.48%)
Oct 18, 2018 8.621 8.683 8.614 8.649 121,358 +0.03(+0.40%)
Oct 17, 2018 8.655 8.697 8.614 8.614 78,539 -0.06(-0.71%)
Oct 16, 2018 8.566 8.683 8.566 8.676 91,269 +0.13(+1.53%)
Oct 15, 2018 8.504 8.566 8.504 8.545 123,380 +0.03(+0.32%)
Oct 12, 2018 8.525 8.552 8.483 8.518 152,319 +0.04(+0.45%)
Oct 11, 2018 8.487 8.603 8.466 8.480 250,908 +0.01(+0.16%)
Oct 10, 2018 8.473 8.487 8.439 8.466 230,005 -0.01(-0.08%)
Oct 09, 2018 8.521 8.521 8.459 8.473 147,995 -0.01(-0.08%)
Oct 08, 2018 8.624 8.651 8.480 8.480 175,414 -0.16(-1.90%)
Oct 05, 2018 8.624 8.685 8.617 8.644 75,977 +0.02(+0.24%)
Oct 04, 2018 8.740 8.754 8.624 8.624 163,219 -0.13(-1.49%)
Oct 03, 2018 8.863 8.891 8.733 8.754 194,089 -0.12(-1.31%)
Oct 02, 2018 8.767 8.870 8.767 8.870 110,460 +0.08(+0.86%)
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.