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

BlackRock Core Bond Trust (NY: BHK )

10.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2019 9.721 9.764 9.700 9.750 138,248 +0.06(+0.66%)
May 30, 2019 9.692 9.692 9.664 9.685 121,157 +0.01(+0.07%)
May 29, 2019 9.707 9.721 9.671 9.678 172,708 -0.01(-0.07%)
May 28, 2019 9.664 9.692 9.650 9.685 135,420 +0.02(+0.22%)
May 24, 2019 9.671 9.692 9.657 9.664 165,730 +0.01(+0.15%)
May 23, 2019 9.600 9.650 9.585 9.650 87,255 +0.06(+0.67%)
May 22, 2019 9.593 9.614 9.585 9.585 108,864 -0.01(-0.15%)
May 21, 2019 9.578 9.621 9.578 9.600 95,804 +0.01(+0.15%)
May 20, 2019 9.593 9.600 9.557 9.585 124,572 +0.00(+0.00%)
May 17, 2019 9.621 9.628 9.578 9.585 89,034 -0.03(-0.30%)
May 16, 2019 9.621 9.657 9.607 9.614 106,524 -0.01(-0.07%)
May 15, 2019 9.614 9.628 9.600 9.621 77,488 +0.01(+0.15%)
May 14, 2019 9.585 9.621 9.568 9.607 164,819 +0.04(+0.41%)
May 13, 2019 9.525 9.575 9.497 9.568 156,854 +0.04(+0.45%)
May 10, 2019 9.539 9.539 9.490 9.525 223,312 -0.01(-0.07%)
May 09, 2019 9.539 9.546 9.475 9.532 148,145 +0.01(+0.07%)
May 08, 2019 9.532 9.539 9.497 9.525 161,520 +0.01(+0.07%)
May 07, 2019 9.525 9.546 9.482 9.518 187,233 -0.01(-0.07%)
May 06, 2019 9.532 9.546 9.511 9.525 225,141 -0.01(-0.07%)
May 03, 2019 9.546 9.546 9.504 9.532 177,945 +0.00(+0.00%)
May 02, 2019 9.561 9.568 9.504 9.532 170,920 -0.01(-0.07%)
May 01, 2019 9.568 9.568 9.518 9.539 213,302 +0.01(+0.15%)
Apr 30, 2019 9.568 9.568 9.511 9.525 136,822 +0.00(+0.00%)
Apr 29, 2019 9.568 9.582 9.511 9.525 124,500 -0.01(-0.07%)
Apr 26, 2019 9.497 9.561 9.497 9.532 106,795 +0.02(+0.22%)
Apr 25, 2019 9.497 9.539 9.497 9.511 73,236 +0.01(+0.15%)
Apr 24, 2019 9.511 9.511 9.475 9.497 97,543 -0.01(-0.07%)
Apr 23, 2019 9.511 9.518 9.454 9.504 187,736 -0.01(-0.07%)
Apr 22, 2019 9.454 9.553 9.454 9.511 128,153 +0.06(+0.60%)
Apr 18, 2019 9.461 9.484 9.440 9.454 142,300 +0.01(+0.08%)
Apr 17, 2019 9.475 9.511 9.426 9.447 118,875 -0.02(-0.22%)
Apr 16, 2019 9.482 9.490 9.468 9.468 77,856 -0.02(-0.22%)
Apr 15, 2019 9.475 9.497 9.461 9.490 102,914 -0.01(-0.07%)
Apr 12, 2019 9.518 9.529 9.461 9.497 119,194 -0.02(-0.19%)
Apr 11, 2019 9.521 9.521 9.497 9.514 104,457 -0.01(-0.07%)
Apr 10, 2019 9.479 9.543 9.467 9.521 142,146 +0.06(+0.60%)
Apr 09, 2019 9.486 9.486 9.444 9.465 85,492 -0.01(-0.15%)
Apr 08, 2019 9.500 9.507 9.465 9.479 167,138 -0.02(-0.22%)
Apr 05, 2019 9.465 9.514 9.465 9.500 108,729 +0.02(+0.22%)
Apr 04, 2019 9.500 9.500 9.479 9.479 103,861 -0.02(-0.22%)
Apr 03, 2019 9.493 9.500 9.493 9.500 164,918 +0.00(+0.00%)
Apr 02, 2019 9.557 9.564 9.495 9.500 168,282 -0.04(-0.44%)
Apr 01, 2019 9.486 9.543 9.486 9.543 128,028 +0.04(+0.45%)
Mar 29, 2019 9.507 9.514 9.478 9.500 236,287 -0.01(-0.07%)
Mar 28, 2019 9.507 9.529 9.479 9.507 156,152 -0.02(-0.22%)
Mar 27, 2019 9.493 9.536 9.484 9.529 314,885 +0.07(+0.75%)
Mar 26, 2019 9.408 9.479 9.401 9.458 175,303 +0.05(+0.53%)
Mar 25, 2019 9.401 9.423 9.387 9.408 108,899 +0.01(+0.08%)
Mar 22, 2019 9.387 9.423 9.380 9.401 176,826 +0.01(+0.15%)
Mar 21, 2019 9.317 9.387 9.293 9.387 157,626 +0.09(+0.99%)
Mar 20, 2019 9.218 9.303 9.211 9.295 139,155 +0.08(+0.84%)
Mar 19, 2019 9.232 9.253 9.204 9.218 155,785 -0.01(-0.15%)
Mar 18, 2019 9.204 9.232 9.204 9.232 109,404 +0.04(+0.46%)
Mar 15, 2019 9.211 9.214 9.175 9.190 139,026 +0.00(+0.00%)
Mar 14, 2019 9.253 9.267 9.190 9.190 195,338 -0.05(-0.50%)
Mar 13, 2019 9.257 9.258 9.228 9.235 184,943 +0.01(+0.08%)
Mar 12, 2019 9.271 9.271 9.228 9.228 115,269 -0.01(-0.15%)
Mar 11, 2019 9.313 9.313 9.235 9.242 148,730 -0.04(-0.45%)
Mar 08, 2019 9.242 9.292 9.228 9.285 209,718 +0.05(+0.53%)
Mar 07, 2019 9.172 9.249 9.162 9.235 157,018 +0.06(+0.69%)
Mar 06, 2019 9.165 9.211 9.144 9.172 207,056 +0.02(+0.23%)
Mar 05, 2019 9.158 9.172 9.137 9.151 146,639 +0.01(+0.15%)
Mar 04, 2019 9.144 9.144 9.116 9.137 97,156 +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.