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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.09 (+0.90%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 21, 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, 2019 8.975 9.017 8.968 9.003 188,046 +0.05(+0.58%)
Jan 30, 2019 8.940 8.989 8.932 8.951 201,470 +0.02(+0.27%)
Jan 29, 2019 8.926 8.954 8.919 8.926 138,729 +0.01(+0.16%)
Jan 28, 2019 8.919 8.940 8.899 8.912 185,420 -0.02(-0.23%)
Jan 25, 2019 8.961 8.961 8.926 8.933 159,627 -0.01(-0.08%)
Jan 24, 2019 8.857 8.954 8.850 8.940 220,152 +0.08(+0.86%)
Jan 23, 2019 8.864 8.885 8.801 8.864 231,856 +0.03(+0.31%)
Jan 22, 2019 8.774 8.836 8.746 8.836 171,259 +0.08(+0.87%)
Jan 18, 2019 8.829 8.829 8.690 8.760 468,077 -0.06(-0.71%)
Jan 17, 2019 8.871 8.871 8.801 8.822 200,035 -0.05(-0.55%)
Jan 16, 2019 8.864 8.899 8.815 8.871 248,755 -0.02(-0.23%)
Jan 15, 2019 8.899 8.919 8.864 8.892 916,474 -0.01(-0.08%)
Jan 14, 2019 8.878 8.940 8.859 8.899 304,604 +0.03(+0.31%)
Jan 11, 2019 8.829 8.885 8.808 8.871 229,644 +0.06(+0.63%)
Jan 10, 2019 8.808 8.836 8.794 8.815 178,213 +0.00(+0.00%)
Jan 09, 2019 8.836 8.850 8.787 8.815 190,342 +0.02(+0.24%)
Jan 08, 2019 8.843 8.857 8.788 8.794 193,009 -0.05(-0.55%)
Jan 07, 2019 8.683 8.878 8.642 8.843 378,668 +0.19(+2.17%)
Jan 04, 2019 8.572 8.656 8.538 8.656 200,975 +0.08(+0.97%)
Jan 03, 2019 8.538 8.621 8.538 8.572 262,447 +0.03(+0.41%)
Jan 02, 2019 8.447 8.552 8.434 8.538 196,313 +0.07(+0.82%)
Dec 31, 2018 8.447 8.503 8.399 8.468 519,221 +0.06(+0.66%)
Dec 28, 2018 8.406 8.420 8.406 8.413 436,526 +0.01(+0.12%)
Dec 27, 2018 8.423 8.430 8.361 8.402 358,975 +0.01(+0.16%)
Dec 26, 2018 8.437 8.444 8.375 8.388 202,370 -0.04(-0.49%)
Dec 24, 2018 8.437 8.437 8.375 8.430 219,435 +0.02(+0.25%)
Dec 21, 2018 8.375 8.451 8.375 8.409 334,584 -0.02(-0.25%)
Dec 20, 2018 8.471 8.499 8.416 8.430 348,579 -0.01(-0.08%)
Dec 19, 2018 8.437 8.457 8.420 8.437 216,610 +0.02(+0.25%)
Dec 18, 2018 8.423 8.444 8.402 8.416 318,556 -0.03(-0.41%)
Dec 17, 2018 8.437 8.451 8.395 8.451 243,981 +0.03(+0.41%)
Dec 14, 2018 8.416 8.437 8.409 8.416 293,304 -0.01(-0.16%)
Dec 13, 2018 8.478 8.533 8.388 8.430 294,540 -0.02(-0.25%)
Dec 12, 2018 8.471 8.499 8.451 8.451 200,937 -0.03(-0.37%)
Dec 11, 2018 8.475 8.509 8.475 8.482 232,801 +0.01(+0.16%)
Dec 10, 2018 8.468 8.502 8.468 8.468 173,532 -0.02(-0.24%)
Dec 07, 2018 8.420 8.509 8.420 8.489 284,955 +0.08(+0.90%)
Dec 06, 2018 8.365 8.454 8.358 8.413 294,006 +0.03(+0.41%)
Dec 04, 2018 8.337 8.392 8.337 8.379 201,667 +0.04(+0.49%)
Dec 03, 2018 8.317 8.365 8.317 8.337 225,680 +0.03(+0.33%)
Nov 30, 2018 8.310 8.358 8.303 8.310 196,571 +0.00(+0.00%)
Nov 29, 2018 8.331 8.351 8.296 8.310 220,002 -0.02(-0.25%)
Nov 28, 2018 8.310 8.344 8.310 8.331 168,828 +0.02(+0.25%)
Nov 27, 2018 8.310 8.331 8.296 8.310 232,757 -0.02(-0.25%)
Nov 26, 2018 8.344 8.356 8.310 8.331 353,144 -0.05(-0.66%)
Nov 23, 2018 8.310 8.386 8.310 8.386 66,106 +0.08(+0.99%)
Nov 21, 2018 8.303 8.303 8.303 0 -0.01(-0.17%)
Nov 20, 2018 8.317 8.337 8.310 8.317 213,949 -0.01(-0.16%)
Nov 19, 2018 8.296 8.351 8.296 8.331 211,482 +0.00(+0.00%)
Nov 16, 2018 8.324 8.344 8.324 8.331 142,113 -0.02(-0.25%)
Nov 15, 2018 8.358 8.379 8.344 8.351 197,465 -0.01(-0.08%)
Nov 14, 2018 8.392 8.406 8.344 8.358 179,566 +0.00(+0.04%)
Nov 13, 2018 8.368 8.375 8.348 8.355 170,592 -0.01(-0.08%)
Nov 12, 2018 8.355 8.375 8.348 8.361 152,770 +0.02(+0.25%)
Nov 09, 2018 8.355 8.361 8.334 8.341 137,310 -0.01(-0.08%)
Nov 08, 2018 8.368 8.375 8.341 8.348 156,422 +0.01(+0.16%)
Nov 07, 2018 8.396 8.421 8.334 8.334 182,629 -0.05(-0.57%)
Nov 06, 2018 8.375 8.416 8.368 8.382 154,545 +0.01(+0.08%)
Nov 05, 2018 8.396 8.437 8.375 8.375 175,235 -0.01(-0.16%)
Nov 02, 2018 8.416 8.457 8.382 8.389 96,029 -0.03(-0.32%)
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.