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

BlackRock Core Bond Trust (NY: BHK )

10.63 +0.03 (+0.24%)
Streaming Delayed Price Updated: 12:22 PM 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 (%)
Jan 31, 2019 8.978 9.020 8.971 9.006 187,982 +0.05(+0.58%)
Jan 30, 2019 8.943 8.992 8.935 8.954 201,402 +0.02(+0.27%)
Jan 29, 2019 8.929 8.957 8.922 8.929 138,682 +0.01(+0.16%)
Jan 28, 2019 8.922 8.943 8.902 8.915 185,357 -0.02(-0.23%)
Jan 25, 2019 8.964 8.964 8.929 8.936 159,573 -0.01(-0.08%)
Jan 24, 2019 8.860 8.957 8.853 8.943 220,077 +0.08(+0.86%)
Jan 23, 2019 8.867 8.888 8.804 8.867 231,777 +0.03(+0.31%)
Jan 22, 2019 8.777 8.839 8.749 8.839 171,201 +0.08(+0.87%)
Jan 18, 2019 8.832 8.832 8.693 8.763 467,919 -0.06(-0.71%)
Jan 17, 2019 8.874 8.874 8.804 8.825 199,968 -0.05(-0.55%)
Jan 16, 2019 8.867 8.902 8.818 8.874 248,671 -0.02(-0.23%)
Jan 15, 2019 8.902 8.922 8.867 8.895 916,163 -0.01(-0.08%)
Jan 14, 2019 8.881 8.943 8.862 8.902 304,501 +0.03(+0.31%)
Jan 11, 2019 8.832 8.888 8.811 8.874 229,566 +0.06(+0.63%)
Jan 10, 2019 8.811 8.839 8.797 8.818 178,153 +0.00(+0.00%)
Jan 09, 2019 8.839 8.853 8.790 8.818 190,278 +0.02(+0.24%)
Jan 08, 2019 8.846 8.860 8.791 8.797 192,944 -0.05(-0.55%)
Jan 07, 2019 8.686 8.881 8.645 8.846 378,540 +0.19(+2.17%)
Jan 04, 2019 8.575 8.659 8.541 8.659 200,907 +0.08(+0.97%)
Jan 03, 2019 8.541 8.624 8.541 8.575 262,358 +0.03(+0.41%)
Jan 02, 2019 8.450 8.554 8.436 8.541 196,246 +0.07(+0.82%)
Dec 31, 2018 8.450 8.506 8.402 8.471 519,045 +0.06(+0.66%)
Dec 28, 2018 8.409 8.422 8.409 8.416 436,378 +0.01(+0.12%)
Dec 27, 2018 8.426 8.433 8.364 8.405 358,854 +0.01(+0.16%)
Dec 26, 2018 8.440 8.447 8.377 8.391 202,301 -0.04(-0.49%)
Dec 24, 2018 8.440 8.440 8.377 8.433 219,360 +0.02(+0.25%)
Dec 21, 2018 8.377 8.453 8.377 8.412 334,471 -0.02(-0.25%)
Dec 20, 2018 8.474 8.502 8.419 8.433 348,461 -0.01(-0.08%)
Dec 19, 2018 8.440 8.460 8.423 8.440 216,537 +0.02(+0.25%)
Dec 18, 2018 8.426 8.447 8.405 8.419 318,448 -0.03(-0.41%)
Dec 17, 2018 8.440 8.453 8.398 8.453 243,898 +0.03(+0.41%)
Dec 14, 2018 8.419 8.440 8.412 8.419 293,205 -0.01(-0.16%)
Dec 13, 2018 8.481 8.536 8.391 8.433 294,440 -0.02(-0.25%)
Dec 12, 2018 8.474 8.502 8.453 8.453 200,869 -0.03(-0.37%)
Dec 11, 2018 8.478 8.512 8.478 8.485 232,722 +0.01(+0.16%)
Dec 10, 2018 8.471 8.505 8.471 8.471 173,474 -0.02(-0.24%)
Dec 07, 2018 8.423 8.512 8.423 8.491 284,858 +0.08(+0.90%)
Dec 06, 2018 8.368 8.457 8.361 8.416 293,906 +0.03(+0.41%)
Dec 04, 2018 8.340 8.395 8.340 8.381 201,598 +0.04(+0.49%)
Dec 03, 2018 8.320 8.368 8.320 8.340 225,604 +0.03(+0.33%)
Nov 30, 2018 8.313 8.361 8.306 8.313 196,504 +0.00(+0.00%)
Nov 29, 2018 8.333 8.354 8.299 8.313 219,927 -0.02(-0.25%)
Nov 28, 2018 8.313 8.347 8.313 8.333 168,771 +0.02(+0.25%)
Nov 27, 2018 8.313 8.333 8.299 8.313 232,678 -0.02(-0.25%)
Nov 26, 2018 8.347 8.359 8.313 8.333 353,025 -0.05(-0.66%)
Nov 23, 2018 8.313 8.388 8.313 8.388 66,083 +0.08(+0.99%)
Nov 21, 2018 8.306 8.306 8.306 0 -0.01(-0.17%)
Nov 20, 2018 8.320 8.340 8.313 8.320 213,876 -0.01(-0.16%)
Nov 19, 2018 8.299 8.354 8.299 8.333 211,411 +0.00(+0.00%)
Nov 16, 2018 8.327 8.347 8.327 8.333 142,065 -0.02(-0.25%)
Nov 15, 2018 8.361 8.381 8.347 8.354 197,398 -0.01(-0.08%)
Nov 14, 2018 8.395 8.409 8.347 8.361 179,506 +0.00(+0.04%)
Nov 13, 2018 8.371 8.378 8.351 8.357 170,534 -0.01(-0.08%)
Nov 12, 2018 8.357 8.378 8.351 8.364 152,718 +0.02(+0.25%)
Nov 09, 2018 8.357 8.364 8.337 8.344 137,263 -0.01(-0.08%)
Nov 08, 2018 8.371 8.378 8.344 8.351 156,369 +0.01(+0.16%)
Nov 07, 2018 8.398 8.424 8.337 8.337 182,568 -0.05(-0.57%)
Nov 06, 2018 8.378 8.419 8.371 8.385 154,493 +0.01(+0.08%)
Nov 05, 2018 8.398 8.439 8.378 8.378 175,176 -0.01(-0.16%)
Nov 02, 2018 8.419 8.460 8.385 8.392 95,996 -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.