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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2018 8.524 8.622 8.524 8.608 239,940 +0.09(+1.07%)
Feb 27, 2018 8.543 8.563 8.507 8.517 158,592 -0.03(-0.31%)
Feb 26, 2018 8.511 8.589 8.511 8.543 242,420 +0.05(+0.61%)
Feb 23, 2018 8.498 8.530 8.491 8.491 240,038 -0.01(-0.08%)
Feb 22, 2018 8.478 8.504 8.478 8.498 118,513 +0.02(+0.23%)
Feb 21, 2018 8.485 8.524 8.478 8.478 216,847 -0.02(-0.23%)
Feb 20, 2018 8.537 8.537 8.472 8.498 117,095 -0.03(-0.31%)
Feb 16, 2018 8.524 8.524 8.524 0 +0.06(+0.69%)
Feb 15, 2018 8.426 8.472 8.426 8.465 196,795 +0.03(+0.31%)
Feb 14, 2018 8.472 8.498 8.439 8.439 236,977 -0.02(-0.27%)
Feb 13, 2018 8.442 8.501 8.429 8.462 318,903 +0.01(+0.08%)
Feb 12, 2018 8.501 8.533 8.456 8.455 251,562 -0.04(-0.46%)
Feb 09, 2018 8.585 8.585 8.488 8.494 190,062 -0.07(-0.83%)
Feb 08, 2018 8.605 8.611 8.553 8.566 149,164 -0.04(-0.45%)
Feb 07, 2018 8.585 8.663 8.585 8.605 186,269 +0.02(+0.23%)
Feb 06, 2018 8.507 8.611 8.468 8.585 306,234 +0.09(+1.09%)
Feb 05, 2018 8.715 8.715 8.501 8.492 353,114 -0.21(-2.41%)
Feb 02, 2018 8.767 8.780 8.702 8.702 208,736 -0.07(-0.81%)
Feb 01, 2018 8.767 8.792 8.760 8.773 164,924 -0.01(-0.07%)
Jan 31, 2018 8.812 8.812 8.767 8.780 164,575 +0.02(+0.22%)
Jan 30, 2018 8.819 8.831 8.754 8.760 167,490 -0.08(-0.88%)
Jan 29, 2018 8.922 8.929 8.835 8.838 219,705 -0.10(-1.16%)
Jan 26, 2018 8.922 8.968 8.922 8.942 224,853 +0.01(+0.15%)
Jan 25, 2018 8.981 8.981 8.929 8.929 108,039 -0.05(-0.51%)
Jan 24, 2018 8.974 8.999 8.952 8.974 106,500 +0.01(+0.07%)
Jan 23, 2018 8.922 8.981 8.877 8.968 289,886 +0.08(+0.88%)
Jan 22, 2018 8.864 8.935 8.864 8.890 186,629 -0.01(-0.07%)
Jan 19, 2018 8.903 8.916 8.870 8.896 226,527 +0.01(+0.07%)
Jan 18, 2018 8.942 8.981 8.890 8.890 254,802 -0.08(-0.94%)
Jan 17, 2018 9.026 9.052 8.961 8.974 253,689 -0.03(-0.36%)
Jan 16, 2018 9.032 9.084 8.987 9.007 222,117 -0.03(-0.29%)
Jan 12, 2018 9.032 9.032 9.032 0 +0.03(+0.29%)
Jan 11, 2018 9.013 9.071 8.987 9.007 209,241 +0.01(+0.14%)
Jan 10, 2018 8.994 8.994 168,355 -0.04(-0.43%)
Jan 09, 2018 9.182 9.182 9.032 9.032 302,688 -0.11(-1.21%)
Jan 08, 2018 9.123 9.156 9.123 9.143 128,757 +0.05(+0.50%)
Jan 05, 2018 9.156 9.162 9.078 9.097 235,155 -0.05(-0.50%)
Jan 04, 2018 9.123 9.156 9.117 9.143 119,048 +0.01(+0.14%)
Jan 03, 2018 9.143 9.143 9.078 9.130 148,360 -0.01(-0.14%)
Jan 02, 2018 9.084 9.130 9.084 9.143 130,461 +0.04(+0.43%)
Dec 29, 2017 9.104 9.104 9.104 0 +0.03(+0.36%)
Dec 28, 2017 9.032 9.078 9.026 9.071 152,307 +0.05(+0.54%)
Dec 27, 2017 8.990 9.029 8.990 9.023 88,200 +0.04(+0.43%)
Dec 26, 2017 8.990 8.997 8.956 8.984 122,757 +0.03(+0.29%)
Dec 22, 2017 8.952 8.971 8.939 8.958 122,238 +0.03(+0.36%)
Dec 21, 2017 8.958 8.978 8.900 8.926 274,183 -0.03(-0.29%)
Dec 20, 2017 8.990 9.010 8.939 8.952 214,643 -0.03(-0.36%)
Dec 19, 2017 9.055 9.055 8.978 8.984 225,012 -0.06(-0.64%)
Dec 18, 2017 9.010 9.061 9.003 9.042 341,774 +0.06(+0.72%)
Dec 15, 2017 8.965 8.978 8.939 8.978 183,925 +0.04(+0.43%)
Dec 14, 2017 8.913 8.961 8.913 8.939 265,495 +0.00(+0.00%)
Dec 13, 2017 8.958 8.958 8.881 8.939 236,061 -0.02(-0.22%)
Dec 12, 2017 8.984 8.989 8.929 8.958 114,041 -0.03(-0.29%)
Dec 11, 2017 8.952 8.984 8.919 8.984 217,452 +0.05(+0.61%)
Dec 08, 2017 8.936 8.942 8.871 8.929 240,137 -0.01(-0.14%)
Dec 07, 2017 8.955 8.981 8.923 8.942 152,423 -0.01(-0.07%)
Dec 06, 2017 8.955 8.981 8.938 8.948 316,547 +0.03(+0.29%)
Dec 05, 2017 8.968 8.974 8.923 8.923 311,276 -0.04(-0.43%)
Dec 04, 2017 8.968 9.026 8.942 8.961 345,887 -0.01(-0.07%)
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.