Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2017 9.051 9.051 8.987 9.006 117,497 +0.00(+0.00%)
Nov 29, 2017 9.070 9.070 9.006 9.006 115,517 -0.08(-0.85%)
Nov 28, 2017 9.064 9.090 9.045 9.083 131,607 +0.04(+0.50%)
Nov 27, 2017 9.077 9.077 9.038 9.038 120,141 -0.02(-0.21%)
Nov 24, 2017 9.070 9.096 9.055 9.058 78,417 +0.01(+0.14%)
Nov 22, 2017 9.077 9.077 9.006 9.045 152,688 +0.00(+0.00%)
Nov 21, 2017 9.045 9.051 8.987 9.045 321,096 +0.01(+0.07%)
Nov 20, 2017 9.038 9.051 8.993 9.038 246,017 +0.01(+0.14%)
Nov 17, 2017 9.013 9.032 9.006 9.026 151,801 +0.03(+0.28%)
Nov 16, 2017 9.019 9.019 8.977 9.000 183,244 -0.01(-0.14%)
Nov 15, 2017 9.013 9.013 8.964 9.013 212,345 -0.01(-0.14%)
Nov 14, 2017 8.961 9.032 8.955 9.026 184,319 +0.05(+0.54%)
Nov 13, 2017 9.048 9.048 8.971 8.977 100,188 -0.07(-0.78%)
Nov 10, 2017 9.028 9.080 9.022 9.048 136,580 -0.01(-0.14%)
Nov 09, 2017 9.092 9.092 9.054 9.060 202,682 -0.04(-0.42%)
Nov 08, 2017 9.092 9.118 9.086 9.099 157,660 +0.01(+0.07%)
Nov 07, 2017 9.073 9.092 9.048 9.092 133,616 +0.05(+0.57%)
Nov 06, 2017 9.060 9.080 9.041 9.041 258,551 -0.03(-0.35%)
Nov 03, 2017 9.060 9.073 8.997 9.073 126,982 +0.03(+0.28%)
Nov 02, 2017 9.060 9.060 9.041 9.048 116,739 +0.00(+0.00%)
Nov 01, 2017 9.054 9.054 9.028 9.048 140,575 -0.01(-0.07%)
Oct 31, 2017 9.009 9.054 9.004 9.054 177,006 +0.09(+1.00%)
Oct 30, 2017 8.965 9.000 8.965 8.965 179,982 -0.01(-0.14%)
Oct 27, 2017 8.990 8.990 8.958 8.977 180,268 +0.03(+0.29%)
Oct 26, 2017 9.022 9.022 8.952 8.952 247,996 -0.08(-0.92%)
Oct 25, 2017 9.035 9.051 8.984 9.035 305,442 -0.01(-0.14%)
Oct 24, 2017 9.035 9.054 9.035 9.048 146,429 -0.01(-0.07%)
Oct 23, 2017 9.048 9.054 9.040 9.054 168,564 +0.00(+0.00%)
Oct 20, 2017 9.048 9.060 9.022 9.054 135,463 -0.01(-0.14%)
Oct 19, 2017 9.028 9.067 8.984 9.067 217,440 +0.03(+0.28%)
Oct 18, 2017 9.035 9.044 8.990 9.041 156,404 +0.03(+0.28%)
Oct 17, 2017 8.997 9.022 8.986 9.016 211,026 +0.04(+0.43%)
Oct 16, 2017 9.035 9.060 8.977 8.977 198,145 -0.05(-0.57%)
Oct 13, 2017 9.041 9.054 9.009 9.028 235,724 +0.02(+0.25%)
Oct 12, 2017 9.019 9.019 8.993 9.006 109,795 -0.01(-0.14%)
Oct 11, 2017 9.006 9.025 8.991 9.019 130,432 +0.01(+0.14%)
Oct 10, 2017 8.968 9.012 8.949 9.006 249,434 +0.04(+0.42%)
Oct 09, 2017 8.936 8.981 8.936 8.969 258,665 +0.03(+0.37%)
Oct 06, 2017 8.949 8.974 8.917 8.936 225,840 +0.00(+0.00%)
Oct 05, 2017 9.006 9.012 8.923 8.936 146,483 -0.09(-0.99%)
Oct 04, 2017 8.974 9.025 8.936 9.025 192,434 +0.08(+0.85%)
Oct 03, 2017 8.993 9.000 8.917 8.949 136,426 -0.04(-0.42%)
Oct 02, 2017 8.987 9.000 8.942 8.987 104,692 +0.04(+0.43%)
Sep 29, 2017 8.962 9.006 8.940 8.949 207,409 +0.03(+0.29%)
Sep 28, 2017 8.993 9.000 8.923 8.923 190,236 -0.09(-0.99%)
Sep 27, 2017 8.962 9.025 8.942 9.012 250,856 +0.05(+0.57%)
Sep 26, 2017 8.917 8.981 8.917 8.962 189,209 +0.03(+0.36%)
Sep 25, 2017 8.923 8.936 8.917 8.930 130,866 -0.01(-0.14%)
Sep 22, 2017 8.841 8.942 8.841 8.942 149,034 +0.13(+1.52%)
Sep 21, 2017 8.853 8.911 8.802 8.809 423,029 -0.09(-1.00%)
Sep 20, 2017 8.955 8.969 8.872 8.898 191,958 -0.04(-0.50%)
Sep 19, 2017 8.962 9.000 8.942 8.942 254,672 -0.04(-0.43%)
Sep 18, 2017 8.974 8.987 8.962 8.981 101,320 +0.02(+0.21%)
Sep 15, 2017 8.898 8.981 8.898 8.962 182,842 +0.04(+0.50%)
Sep 14, 2017 8.962 9.006 8.879 8.917 265,440 -0.02(-0.25%)
Sep 13, 2017 8.933 8.958 8.927 8.939 201,932 -0.01(-0.14%)
Sep 12, 2017 8.984 8.990 8.939 8.952 294,535 -0.03(-0.35%)
Sep 11, 2017 9.015 9.015 8.977 8.984 94,520 -0.04(-0.49%)
Sep 08, 2017 8.990 9.028 8.977 9.028 113,742 +0.01(+0.07%)
Sep 07, 2017 9.003 9.022 8.977 9.022 115,930 +0.03(+0.28%)
Sep 06, 2017 8.984 9.009 8.977 8.996 168,018 +0.01(+0.07%)
Sep 05, 2017 9.009 9.028 8.960 8.990 95,201 +0.03(+0.28%)
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.