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 (%)
Jan 31, 2018 8.937 8.937 8.891 8.904 162,280 +0.02(+0.22%)
Jan 30, 2018 8.943 8.956 8.877 8.884 165,154 -0.08(-0.88%)
Jan 29, 2018 9.048 9.055 8.960 8.963 216,640 -0.11(-1.16%)
Jan 26, 2018 9.048 9.094 9.048 9.068 221,716 +0.01(+0.15%)
Jan 25, 2018 9.108 9.108 9.055 9.055 106,532 -0.05(-0.51%)
Jan 24, 2018 9.101 9.127 9.079 9.101 105,015 +0.01(+0.07%)
Jan 23, 2018 9.048 9.108 9.002 9.094 285,843 +0.08(+0.88%)
Jan 22, 2018 8.989 9.062 8.989 9.016 184,026 -0.01(-0.07%)
Jan 19, 2018 9.029 9.042 8.996 9.022 223,368 +0.01(+0.07%)
Jan 18, 2018 9.068 9.108 9.016 9.016 251,248 -0.09(-0.94%)
Jan 17, 2018 9.154 9.180 9.088 9.101 250,150 -0.03(-0.36%)
Jan 16, 2018 9.160 9.213 9.114 9.134 219,018 -0.03(-0.29%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.03(+0.29%)
Jan 11, 2018 9.141 9.200 9.114 9.134 206,322 +0.01(+0.14%)
Jan 10, 2018 9.121 9.121 166,007 -0.04(-0.43%)
Jan 09, 2018 9.312 9.312 9.160 9.160 298,466 -0.11(-1.21%)
Jan 08, 2018 9.252 9.285 9.252 9.272 126,961 +0.05(+0.50%)
Jan 05, 2018 9.285 9.292 9.206 9.226 231,874 -0.05(-0.50%)
Jan 04, 2018 9.252 9.285 9.246 9.272 117,387 +0.01(+0.14%)
Jan 03, 2018 9.272 9.272 9.206 9.259 146,291 -0.01(-0.14%)
Jan 02, 2018 9.213 9.259 9.213 9.272 128,642 +0.04(+0.43%)
Dec 29, 2017 9.233 9.233 9.233 0 +0.03(+0.36%)
Dec 28, 2017 9.160 9.206 9.154 9.200 150,182 +0.05(+0.54%)
Dec 27, 2017 9.118 9.157 9.118 9.150 86,970 +0.04(+0.43%)
Dec 26, 2017 9.118 9.124 9.083 9.111 121,044 +0.03(+0.29%)
Dec 22, 2017 9.078 9.098 9.065 9.085 120,533 +0.03(+0.36%)
Dec 21, 2017 9.085 9.105 9.026 9.052 270,358 -0.03(-0.29%)
Dec 20, 2017 9.118 9.137 9.065 9.078 211,649 -0.03(-0.36%)
Dec 19, 2017 9.183 9.183 9.105 9.111 221,873 -0.06(-0.64%)
Dec 18, 2017 9.137 9.190 9.131 9.170 337,007 +0.07(+0.72%)
Dec 15, 2017 9.091 9.105 9.065 9.105 181,359 +0.04(+0.43%)
Dec 14, 2017 9.039 9.088 9.039 9.065 261,792 +0.00(+0.00%)
Dec 13, 2017 9.085 9.085 9.006 9.065 232,768 -0.02(-0.22%)
Dec 12, 2017 9.111 9.117 9.055 9.085 112,450 -0.03(-0.29%)
Dec 11, 2017 9.078 9.111 9.046 9.111 214,419 +0.06(+0.61%)
Dec 08, 2017 9.062 9.069 8.997 9.055 236,787 -0.01(-0.14%)
Dec 07, 2017 9.082 9.108 9.049 9.069 150,297 -0.01(-0.07%)
Dec 06, 2017 9.082 9.108 9.065 9.075 312,132 +0.03(+0.29%)
Dec 05, 2017 9.095 9.101 9.049 9.049 306,935 -0.04(-0.43%)
Dec 04, 2017 9.095 9.153 9.069 9.088 341,062 -0.01(-0.07%)
Dec 01, 2017 9.140 9.153 9.091 9.095 179,460 -0.04(-0.43%)
Nov 30, 2017 9.179 9.179 9.114 9.134 115,858 +0.00(+0.00%)
Nov 29, 2017 9.199 9.199 9.134 9.134 113,906 -0.08(-0.85%)
Nov 28, 2017 9.192 9.218 9.173 9.212 129,772 +0.05(+0.50%)
Nov 27, 2017 9.205 9.205 9.166 9.166 118,465 -0.02(-0.21%)
Nov 24, 2017 9.199 9.225 9.183 9.186 77,323 +0.01(+0.14%)
Nov 22, 2017 9.205 9.205 9.134 9.173 150,558 +0.00(+0.00%)
Nov 21, 2017 9.173 9.179 9.114 9.173 316,617 +0.01(+0.07%)
Nov 20, 2017 9.166 9.179 9.121 9.166 242,585 +0.01(+0.14%)
Nov 17, 2017 9.140 9.160 9.134 9.153 149,683 +0.03(+0.28%)
Nov 16, 2017 9.147 9.147 9.104 9.128 180,688 -0.01(-0.14%)
Nov 15, 2017 9.140 9.140 9.091 9.140 209,383 -0.01(-0.14%)
Nov 14, 2017 9.088 9.160 9.082 9.153 181,748 +0.05(+0.54%)
Nov 13, 2017 9.176 9.176 9.098 9.104 98,791 -0.07(-0.78%)
Nov 10, 2017 9.156 9.208 9.150 9.176 134,674 -0.01(-0.14%)
Nov 09, 2017 9.221 9.221 9.182 9.189 199,855 -0.04(-0.42%)
Nov 08, 2017 9.221 9.247 9.215 9.228 155,461 +0.01(+0.07%)
Nov 07, 2017 9.202 9.221 9.176 9.221 131,752 +0.05(+0.57%)
Nov 06, 2017 9.189 9.208 9.169 9.169 254,945 -0.03(-0.35%)
Nov 03, 2017 9.189 9.202 9.124 9.202 125,210 +0.03(+0.28%)
Nov 02, 2017 9.189 9.189 9.169 9.176 115,111 +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.