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

BlackRock Core Bond Trust (NY: BHK )

10.61 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2018 8.576 8.617 8.576 8.576 205,779 +0.00(+0.00%)
Jul 30, 2018 8.550 8.576 8.523 8.576 147,119 +0.04(+0.47%)
Jul 27, 2018 8.543 8.563 8.523 8.536 202,330 +0.02(+0.24%)
Jul 26, 2018 8.576 8.590 8.509 8.516 199,807 -0.05(-0.55%)
Jul 25, 2018 8.570 8.594 8.556 8.563 179,217 +0.01(+0.16%)
Jul 24, 2018 8.536 8.576 8.536 8.550 184,896 -0.04(-0.47%)
Jul 23, 2018 8.650 8.650 8.583 8.590 163,419 -0.07(-0.78%)
Jul 20, 2018 8.637 8.657 8.630 8.657 180,007 +0.03(+0.31%)
Jul 19, 2018 8.657 8.657 8.610 8.630 139,344 -0.01(-0.16%)
Jul 18, 2018 8.630 8.677 8.630 8.644 185,978 +0.01(+0.08%)
Jul 17, 2018 8.617 8.644 8.617 8.637 137,132 +0.02(+0.23%)
Jul 16, 2018 8.610 8.650 8.610 8.617 150,341 -0.02(-0.23%)
Jul 13, 2018 8.644 8.671 8.624 8.637 115,561 -0.02(-0.19%)
Jul 12, 2018 8.674 8.687 8.654 8.654 265,386 -0.01(-0.15%)
Jul 11, 2018 8.640 8.667 8.627 8.667 175,271 +0.03(+0.31%)
Jul 10, 2018 8.614 8.640 8.606 8.640 178,663 +0.03(+0.39%)
Jul 09, 2018 8.607 8.615 8.607 8.607 137,855 -0.01(-0.08%)
Jul 06, 2018 8.580 8.614 8.560 8.614 161,685 +0.05(+0.55%)
Jul 05, 2018 8.547 8.580 8.547 8.567 123,973 +0.02(+0.23%)
Jul 03, 2018 8.547 8.547 8.547 0 -0.01(-0.08%)
Jul 02, 2018 8.547 8.567 8.540 8.553 150,324 +0.01(+0.16%)
Jun 29, 2018 8.540 8.547 8.527 8.540 307,298 -0.01(-0.08%)
Jun 28, 2018 8.507 8.553 8.507 8.547 172,261 +0.01(+0.08%)
Jun 27, 2018 8.493 8.540 8.480 8.540 172,072 +0.08(+0.95%)
Jun 26, 2018 8.453 8.493 8.453 8.460 143,297 +0.00(+0.00%)
Jun 25, 2018 8.480 8.500 8.453 8.460 168,764 -0.01(-0.08%)
Jun 22, 2018 8.460 8.500 8.460 8.466 157,240 -0.01(-0.16%)
Jun 21, 2018 8.466 8.507 8.465 8.480 176,213 +0.02(+0.24%)
Jun 20, 2018 8.466 8.480 8.460 8.460 323,262 -0.01(-0.08%)
Jun 19, 2018 8.486 8.507 8.453 8.466 294,257 -0.01(-0.16%)
Jun 18, 2018 8.500 8.507 8.466 8.480 312,574 -0.01(-0.16%)
Jun 15, 2018 8.486 8.486 8.493 206,980 +0.01(+0.08%)
Jun 14, 2018 8.493 8.500 8.480 8.486 198,865 +0.01(+0.12%)
Jun 13, 2018 8.476 8.490 8.450 8.476 202,232 +0.02(+0.24%)
Jun 12, 2018 8.490 8.513 8.443 8.456 386,346 -0.05(-0.55%)
Jun 11, 2018 8.550 8.550 8.496 8.503 169,563 -0.04(-0.47%)
Jun 08, 2018 8.530 8.543 8.516 8.543 129,313 +0.02(+0.23%)
Jun 07, 2018 8.523 8.550 8.496 8.523 120,744 -0.02(-0.23%)
Jun 06, 2018 8.543 153,456 +0.02(+0.23%)
Jun 05, 2018 8.583 8.583 8.516 8.523 166,762 -0.05(-0.62%)
Jun 04, 2018 8.616 8.623 8.543 8.576 121,618 -0.02(-0.23%)
Jun 01, 2018 8.590 8.596 8.543 8.596 171,829 +0.01(+0.08%)
May 31, 2018 8.603 8.603 8.536 8.590 175,662 +0.02(+0.23%)
May 30, 2018 8.550 8.590 8.516 8.570 360,426 +0.01(+0.16%)
May 29, 2018 8.530 8.570 8.510 8.556 222,841 +0.07(+0.78%)
May 25, 2018 8.490 8.490 8.490 0 +0.01(+0.08%)
May 24, 2018 8.476 8.503 8.470 8.483 256,321 +0.01(+0.16%)
May 23, 2018 8.470 8.503 8.466 8.470 178,527 +0.01(+0.08%)
May 22, 2018 8.490 8.503 8.463 8.463 170,981 -0.04(-0.47%)
May 21, 2018 8.543 8.543 8.470 8.503 168,764 -0.01(-0.16%)
May 18, 2018 8.496 8.583 8.496 8.516 340,547 +0.03(+0.31%)
May 17, 2018 8.530 8.530 8.490 8.490 209,814 -0.05(-0.62%)
May 16, 2018 8.523 8.556 8.516 8.543 181,339 -0.01(-0.08%)
May 15, 2018 8.570 8.570 8.496 8.550 212,240 -0.03(-0.31%)
May 14, 2018 8.543 8.576 8.516 8.576 181,786 +0.04(+0.43%)
May 11, 2018 8.493 8.553 8.493 8.540 88,990 +0.04(+0.47%)
May 10, 2018 8.493 8.513 8.480 8.500 146,018 -0.01(-0.08%)
May 09, 2018 8.553 8.553 8.460 8.507 309,596 -0.05(-0.62%)
May 08, 2018 8.533 8.560 8.526 8.560 198,673 +0.03(+0.31%)
May 07, 2018 8.533 8.566 8.513 8.533 105,642 -0.01(-0.08%)
May 04, 2018 8.533 8.566 8.513 8.540 113,596 +0.01(+0.16%)
May 03, 2018 8.566 8.566 8.513 8.526 99,455 -0.01(-0.16%)
May 02, 2018 8.546 8.553 8.516 8.540 137,283 +0.01(+0.16%)
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.