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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2018 8.603 8.603 8.536 8.590 175,662 +0.02(+0.23%)
May 30, 2018 8.550 8.590 8.516 8.570 360,426 +0.01(+0.16%)
May 29, 2018 8.530 8.570 8.510 8.556 222,841 +0.07(+0.78%)
May 25, 2018 8.490 8.490 8.490 0 +0.01(+0.08%)
May 24, 2018 8.476 8.503 8.470 8.483 256,321 +0.01(+0.16%)
May 23, 2018 8.470 8.503 8.466 8.470 178,527 +0.01(+0.08%)
May 22, 2018 8.490 8.503 8.463 8.463 170,981 -0.04(-0.47%)
May 21, 2018 8.543 8.543 8.470 8.503 168,764 -0.01(-0.16%)
May 18, 2018 8.496 8.583 8.496 8.516 340,547 +0.03(+0.31%)
May 17, 2018 8.530 8.530 8.490 8.490 209,814 -0.05(-0.62%)
May 16, 2018 8.523 8.556 8.516 8.543 181,339 -0.01(-0.08%)
May 15, 2018 8.570 8.570 8.496 8.550 212,240 -0.03(-0.31%)
May 14, 2018 8.543 8.576 8.516 8.576 181,786 +0.04(+0.43%)
May 11, 2018 8.493 8.553 8.493 8.540 88,990 +0.04(+0.47%)
May 10, 2018 8.493 8.513 8.480 8.500 146,018 -0.01(-0.08%)
May 09, 2018 8.553 8.553 8.460 8.507 309,596 -0.05(-0.62%)
May 08, 2018 8.533 8.560 8.526 8.560 198,673 +0.03(+0.31%)
May 07, 2018 8.533 8.566 8.513 8.533 105,642 -0.01(-0.08%)
May 04, 2018 8.533 8.566 8.513 8.540 113,596 +0.01(+0.16%)
May 03, 2018 8.566 8.566 8.513 8.526 99,455 -0.01(-0.16%)
May 02, 2018 8.546 8.553 8.516 8.540 137,283 +0.01(+0.16%)
May 01, 2018 8.520 8.540 8.520 8.526 123,567 -0.01(-0.16%)
Apr 30, 2018 8.540 8.546 8.513 8.540 147,869 +0.02(+0.23%)
Apr 27, 2018 8.480 8.520 8.480 8.520 108,910 +0.04(+0.47%)
Apr 26, 2018 8.473 8.480 8.460 8.480 170,030 +0.03(+0.39%)
Apr 25, 2018 8.500 8.500 8.447 8.447 191,998 -0.06(-0.70%)
Apr 24, 2018 8.507 8.520 8.487 8.507 165,189 +0.01(+0.16%)
Apr 23, 2018 8.487 8.507 8.480 8.493 229,974 +0.01(+0.08%)
Apr 20, 2018 8.546 8.560 8.487 8.487 167,874 -0.07(-0.77%)
Apr 19, 2018 8.619 8.619 8.546 8.553 158,585 -0.07(-0.84%)
Apr 18, 2018 8.626 8.639 8.599 8.626 206,982 +0.03(+0.31%)
Apr 17, 2018 8.619 8.632 8.579 8.599 114,710 +0.00(+0.00%)
Apr 16, 2018 8.626 8.652 8.579 8.599 140,330 -0.01(-0.15%)
Apr 13, 2018 8.619 8.639 8.613 8.613 90,269 +0.00(+0.04%)
Apr 12, 2018 8.603 8.629 8.589 8.609 139,869 -0.02(-0.23%)
Apr 11, 2018 8.616 8.642 8.609 8.629 183,629 +0.01(+0.08%)
Apr 10, 2018 8.603 8.636 8.589 8.622 251,683 +0.02(+0.23%)
Apr 09, 2018 8.589 8.616 8.589 8.603 146,674 +0.01(+0.15%)
Apr 06, 2018 8.589 8.603 8.570 8.589 113,378 -0.02(-0.23%)
Apr 05, 2018 8.629 8.629 8.589 8.609 119,554 -0.03(-0.38%)
Apr 04, 2018 8.636 8.655 8.609 8.642 83,632 +0.01(+0.08%)
Apr 03, 2018 8.642 8.649 8.609 8.636 92,784 +0.01(+0.15%)
Apr 02, 2018 8.636 8.649 8.616 8.622 111,882 -0.01(-0.15%)
Mar 29, 2018 8.636 8.636 8.636 0 +0.05(+0.54%)
Mar 28, 2018 8.530 8.589 8.517 8.589 163,126 +0.09(+1.09%)
Mar 27, 2018 8.517 8.535 8.491 8.497 230,860 -0.01(-0.15%)
Mar 26, 2018 8.543 8.563 8.484 8.510 260,360 -0.06(-0.69%)
Mar 23, 2018 8.570 8.583 8.543 8.570 141,199 +0.01(+0.08%)
Mar 22, 2018 8.576 8.603 8.543 8.563 140,655 +0.00(+0.00%)
Mar 21, 2018 8.596 8.609 8.543 8.563 175,041 -0.07(-0.76%)
Mar 20, 2018 8.655 8.659 8.603 8.629 131,802 -0.01(-0.08%)
Mar 19, 2018 8.622 8.655 8.618 8.636 121,580 +0.00(+0.00%)
Mar 16, 2018 8.688 8.715 8.636 8.636 169,036 -0.08(-0.92%)
Mar 15, 2018 8.649 8.728 8.639 8.716 176,070 +0.07(+0.77%)
Mar 14, 2018 8.675 8.675 8.636 8.649 80,831 +0.02(+0.19%)
Mar 13, 2018 8.606 8.659 8.606 8.632 136,686 +0.01(+0.08%)
Mar 12, 2018 8.619 8.652 8.582 8.626 145,249 +0.01(+0.08%)
Mar 09, 2018 8.613 8.632 8.569 8.619 186,970 +0.05(+0.54%)
Mar 08, 2018 8.521 8.573 8.521 8.573 159,202 +0.05(+0.62%)
Mar 07, 2018 8.521 162,854 +0.00(+0.00%)
Mar 06, 2018 8.547 8.580 8.508 8.521 195,079 -0.01(-0.15%)
Mar 05, 2018 8.586 8.596 8.527 8.534 125,855 -0.03(-0.38%)
Mar 02, 2018 8.573 8.678 8.567 8.567 128,876 -0.05(-0.61%)
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.