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 (%)
Nov 30, 2018 8.372 8.421 8.366 8.372 195,104 +0.00(+0.00%)
Nov 29, 2018 8.393 8.414 8.359 8.372 218,360 -0.02(-0.25%)
Nov 28, 2018 8.372 8.407 8.372 8.393 167,568 +0.02(+0.25%)
Nov 27, 2018 8.372 8.393 8.359 8.372 231,020 -0.02(-0.25%)
Nov 26, 2018 8.407 8.419 8.372 8.393 350,509 -0.06(-0.66%)
Nov 23, 2018 8.372 8.449 8.372 8.449 65,612 +0.08(+0.99%)
Nov 21, 2018 8.366 8.366 8.366 0 -0.01(-0.17%)
Nov 20, 2018 8.379 8.400 8.372 8.379 212,352 -0.01(-0.16%)
Nov 19, 2018 8.359 8.414 8.359 8.393 209,904 +0.00(+0.00%)
Nov 16, 2018 8.386 8.407 8.386 8.393 141,053 -0.02(-0.25%)
Nov 15, 2018 8.421 8.442 8.407 8.414 195,991 -0.01(-0.08%)
Nov 14, 2018 8.455 8.469 8.407 8.421 178,227 +0.00(+0.04%)
Nov 13, 2018 8.431 8.438 8.411 8.417 169,319 -0.01(-0.08%)
Nov 12, 2018 8.417 8.438 8.411 8.424 151,630 +0.02(+0.25%)
Nov 09, 2018 8.417 8.424 8.397 8.404 136,285 -0.01(-0.08%)
Nov 08, 2018 8.431 8.438 8.404 8.411 155,255 +0.01(+0.16%)
Nov 07, 2018 8.459 8.484 8.397 8.397 181,267 -0.05(-0.57%)
Nov 06, 2018 8.438 8.479 8.431 8.445 153,392 +0.01(+0.08%)
Nov 05, 2018 8.459 8.500 8.438 8.438 173,928 -0.01(-0.16%)
Nov 02, 2018 8.479 8.521 8.445 8.452 95,312 -0.03(-0.32%)
Nov 01, 2018 8.514 8.521 8.459 8.479 125,551 -0.01(-0.16%)
Oct 31, 2018 8.500 8.514 8.479 8.493 182,978 +0.01(+0.08%)
Oct 30, 2018 8.459 8.521 8.459 8.486 123,008 +0.03(+0.41%)
Oct 29, 2018 8.472 8.486 8.438 8.452 216,636 -0.01(-0.08%)
Oct 26, 2018 8.514 8.514 8.445 8.459 177,549 -0.03(-0.41%)
Oct 25, 2018 8.507 8.528 8.486 8.493 125,924 -0.01(-0.08%)
Oct 24, 2018 8.500 8.527 8.500 8.500 106,243 -0.01(-0.16%)
Oct 23, 2018 8.507 8.534 8.479 8.514 182,910 +0.01(+0.08%)
Oct 22, 2018 8.596 8.627 8.507 8.507 110,488 -0.10(-1.20%)
Oct 19, 2018 8.651 8.672 8.610 8.610 108,970 -0.04(-0.48%)
Oct 18, 2018 8.624 8.686 8.617 8.651 121,317 +0.03(+0.40%)
Oct 17, 2018 8.658 8.700 8.617 8.617 78,512 -0.06(-0.71%)
Oct 16, 2018 8.569 8.686 8.569 8.679 91,238 +0.13(+1.53%)
Oct 15, 2018 8.507 8.569 8.507 8.548 123,338 +0.03(+0.32%)
Oct 12, 2018 8.528 8.555 8.486 8.521 152,268 +0.04(+0.45%)
Oct 11, 2018 8.490 8.606 8.469 8.483 250,823 +0.01(+0.16%)
Oct 10, 2018 8.476 8.490 8.442 8.469 229,927 -0.01(-0.08%)
Oct 09, 2018 8.524 8.524 8.462 8.476 147,945 -0.01(-0.08%)
Oct 08, 2018 8.627 8.654 8.483 8.483 175,355 -0.16(-1.90%)
Oct 05, 2018 8.627 8.688 8.620 8.647 75,951 +0.02(+0.24%)
Oct 04, 2018 8.743 8.757 8.627 8.627 163,163 -0.13(-1.49%)
Oct 03, 2018 8.866 8.894 8.736 8.757 194,023 -0.12(-1.31%)
Oct 02, 2018 8.770 8.873 8.770 8.873 110,422 +0.08(+0.86%)
Oct 01, 2018 8.736 8.818 8.736 8.798 137,321 +0.05(+0.55%)
Sep 28, 2018 8.777 8.811 8.743 8.750 118,893 +0.00(+0.00%)
Sep 27, 2018 8.777 8.811 8.736 8.750 94,905 -0.01(-0.16%)
Sep 26, 2018 8.798 8.818 8.736 8.764 183,006 -0.03(-0.31%)
Sep 25, 2018 8.791 8.811 8.791 8.791 128,140 +0.00(+0.00%)
Sep 24, 2018 8.764 8.798 8.760 8.791 202,223 +0.02(+0.23%)
Sep 21, 2018 8.811 8.832 8.770 8.770 160,520 +0.00(+0.00%)
Sep 20, 2018 8.654 8.832 8.627 8.770 357,055 +0.11(+1.26%)
Sep 19, 2018 8.681 8.709 8.647 8.661 222,936 -0.02(-0.24%)
Sep 18, 2018 8.736 8.736 8.675 8.681 202,963 -0.05(-0.55%)
Sep 17, 2018 8.764 8.764 8.722 8.729 130,726 -0.05(-0.62%)
Sep 14, 2018 8.757 8.791 8.757 8.784 140,948 +0.03(+0.31%)
Sep 13, 2018 8.764 8.770 8.743 8.757 129,428 +0.04(+0.43%)
Sep 12, 2018 8.712 8.739 8.712 8.719 154,966 -0.01(-0.08%)
Sep 11, 2018 8.685 8.726 8.671 8.726 114,622 +0.03(+0.39%)
Sep 10, 2018 8.678 8.705 8.658 8.692 130,969 +0.03(+0.31%)
Sep 07, 2018 8.712 8.726 8.658 8.665 127,133 -0.03(-0.39%)
Sep 06, 2018 8.705 8.739 8.685 8.699 135,213 -0.01(-0.16%)
Sep 05, 2018 8.767 8.767 8.712 8.712 107,129 -0.03(-0.31%)
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.