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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.42%)
Streaming Delayed Price Updated: 11:34 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 (%)
Oct 31, 2018 8.437 8.450 8.416 8.430 184,354 +0.01(+0.08%)
Oct 30, 2018 8.396 8.457 8.396 8.423 123,933 +0.03(+0.41%)
Oct 29, 2018 8.409 8.423 8.375 8.389 218,264 -0.01(-0.08%)
Oct 26, 2018 8.450 8.450 8.382 8.396 178,883 -0.03(-0.41%)
Oct 25, 2018 8.443 8.464 8.423 8.430 126,871 -0.01(-0.08%)
Oct 24, 2018 8.437 8.464 8.437 8.437 107,041 -0.01(-0.16%)
Oct 23, 2018 8.443 8.471 8.416 8.450 184,285 +0.01(+0.08%)
Oct 22, 2018 8.532 8.563 8.443 8.443 111,319 -0.10(-1.20%)
Oct 19, 2018 8.587 8.607 8.546 8.546 109,789 -0.04(-0.48%)
Oct 18, 2018 8.560 8.621 8.553 8.587 122,229 +0.03(+0.40%)
Oct 17, 2018 8.594 8.635 8.553 8.553 79,102 -0.06(-0.71%)
Oct 16, 2018 8.505 8.621 8.505 8.614 91,924 +0.13(+1.53%)
Oct 15, 2018 8.443 8.505 8.443 8.484 124,265 +0.03(+0.32%)
Oct 12, 2018 8.464 8.491 8.423 8.457 153,412 +0.04(+0.45%)
Oct 11, 2018 8.426 8.542 8.406 8.420 252,708 +0.01(+0.16%)
Oct 10, 2018 8.413 8.426 8.379 8.406 231,656 -0.01(-0.08%)
Oct 09, 2018 8.460 8.460 8.399 8.413 149,058 -0.01(-0.08%)
Oct 08, 2018 8.562 8.589 8.420 8.420 176,673 -0.16(-1.90%)
Oct 05, 2018 8.562 8.623 8.555 8.583 76,522 +0.02(+0.24%)
Oct 04, 2018 8.678 8.691 8.562 8.562 164,390 -0.13(-1.49%)
Oct 03, 2018 8.800 8.827 8.671 8.691 195,482 -0.12(-1.31%)
Oct 02, 2018 8.705 8.807 8.705 8.807 111,253 +0.07(+0.86%)
Oct 01, 2018 8.671 8.752 8.671 8.732 138,353 +0.05(+0.55%)
Sep 28, 2018 8.712 8.746 8.678 8.685 119,786 +0.00(+0.00%)
Sep 27, 2018 8.712 8.746 8.671 8.685 95,619 -0.01(-0.16%)
Sep 26, 2018 8.732 8.752 8.671 8.698 184,381 -0.03(-0.31%)
Sep 25, 2018 8.725 8.746 8.725 8.725 129,103 +0.00(+0.00%)
Sep 24, 2018 8.698 8.732 8.695 8.725 203,743 +0.02(+0.23%)
Sep 21, 2018 8.746 8.766 8.705 8.705 161,726 +0.00(+0.00%)
Sep 20, 2018 8.589 8.766 8.562 8.705 359,740 +0.11(+1.26%)
Sep 19, 2018 8.617 8.644 8.583 8.596 224,612 -0.02(-0.24%)
Sep 18, 2018 8.671 8.671 8.610 8.617 204,489 -0.05(-0.55%)
Sep 17, 2018 8.698 8.698 8.657 8.664 131,709 -0.05(-0.62%)
Sep 14, 2018 8.691 8.725 8.691 8.719 142,007 +0.03(+0.31%)
Sep 13, 2018 8.698 8.705 8.678 8.691 130,401 +0.04(+0.43%)
Sep 12, 2018 8.647 8.674 8.647 8.654 156,131 -0.01(-0.08%)
Sep 11, 2018 8.620 8.661 8.607 8.661 115,484 +0.03(+0.39%)
Sep 10, 2018 8.613 8.640 8.593 8.627 131,954 +0.03(+0.31%)
Sep 07, 2018 8.647 8.661 8.593 8.600 128,089 -0.03(-0.39%)
Sep 06, 2018 8.640 8.674 8.620 8.634 136,230 -0.01(-0.16%)
Sep 05, 2018 8.701 8.701 8.647 8.647 107,935 -0.03(-0.31%)
Sep 04, 2018 8.674 8.708 8.661 8.674 118,181 -0.01(-0.16%)
Aug 31, 2018 8.688 8.688 8.688 0 +0.01(+0.08%)
Aug 30, 2018 8.688 8.701 8.674 8.681 157,493 -0.03(-0.39%)
Aug 29, 2018 8.715 8.722 8.688 8.715 115,750 +0.01(+0.16%)
Aug 28, 2018 8.715 8.715 8.654 8.701 227,764 +0.00(+0.00%)
Aug 27, 2018 8.722 8.728 8.695 8.701 140,757 -0.01(-0.16%)
Aug 24, 2018 8.708 8.742 8.708 8.715 103,684 +0.01(+0.08%)
Aug 23, 2018 8.715 8.791 8.708 8.708 168,649 -0.01(-0.08%)
Aug 22, 2018 8.715 8.735 8.681 8.715 239,737 +0.00(+0.00%)
Aug 21, 2018 8.708 8.722 8.695 8.715 127,422 +0.01(+0.16%)
Aug 20, 2018 8.708 8.708 8.681 8.701 131,519 +0.00(+0.00%)
Aug 17, 2018 8.728 8.728 8.688 8.701 77,652 -0.02(-0.23%)
Aug 16, 2018 8.661 8.728 8.661 8.722 127,565 +0.03(+0.31%)
Aug 15, 2018 8.627 8.701 8.627 8.695 149,755 +0.06(+0.70%)
Aug 14, 2018 8.613 8.654 8.613 8.634 119,083 +0.01(+0.12%)
Aug 13, 2018 8.657 8.664 8.624 8.624 143,904 -0.02(-0.23%)
Aug 10, 2018 8.630 8.657 8.617 8.644 193,707 +0.03(+0.39%)
Aug 09, 2018 8.624 8.630 8.610 8.610 103,961 -0.01(-0.16%)
Aug 08, 2018 8.603 8.644 8.597 8.624 146,859 +0.01(+0.08%)
Aug 07, 2018 8.624 8.644 8.597 8.617 158,572 +0.00(+0.00%)
Aug 06, 2018 8.570 8.637 8.570 8.617 134,923 +0.05(+0.63%)
Aug 03, 2018 8.570 8.603 8.563 8.563 93,360 -0.02(-0.24%)
Aug 02, 2018 8.563 8.597 8.556 8.583 132,093 +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.