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

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.12 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 29, 2018 8.639 8.639 8.639 0 +0.05(+0.54%)
Mar 28, 2018 8.533 8.592 8.520 8.592 163,070 +0.09(+1.09%)
Mar 27, 2018 8.520 8.538 8.493 8.500 230,782 -0.01(-0.15%)
Mar 26, 2018 8.546 8.566 8.487 8.513 260,272 -0.06(-0.69%)
Mar 23, 2018 8.573 8.586 8.546 8.573 141,151 +0.01(+0.08%)
Mar 22, 2018 8.579 8.606 8.546 8.566 140,607 +0.00(+0.00%)
Mar 21, 2018 8.599 8.612 8.546 8.566 174,982 -0.07(-0.76%)
Mar 20, 2018 8.658 8.662 8.606 8.632 131,757 -0.01(-0.08%)
Mar 19, 2018 8.625 8.658 8.621 8.639 121,539 +0.00(+0.00%)
Mar 16, 2018 8.691 8.718 8.639 8.639 168,978 -0.08(-0.92%)
Mar 15, 2018 8.652 8.731 8.642 8.719 176,010 +0.07(+0.77%)
Mar 14, 2018 8.678 8.678 8.639 8.652 80,804 +0.02(+0.19%)
Mar 13, 2018 8.609 8.662 8.609 8.635 136,640 +0.01(+0.08%)
Mar 12, 2018 8.622 8.655 8.585 8.629 145,200 +0.01(+0.08%)
Mar 09, 2018 8.616 8.635 8.572 8.622 186,907 +0.05(+0.54%)
Mar 08, 2018 8.524 8.576 8.524 8.576 159,148 +0.05(+0.62%)
Mar 07, 2018 8.524 162,799 +0.00(+0.00%)
Mar 06, 2018 8.550 8.583 8.511 8.524 195,013 -0.01(-0.15%)
Mar 05, 2018 8.589 8.599 8.530 8.537 125,812 -0.03(-0.38%)
Mar 02, 2018 8.576 8.681 8.570 8.570 128,833 -0.05(-0.61%)
Mar 01, 2018 8.635 8.681 8.616 8.622 138,641 -0.05(-0.53%)
Feb 28, 2018 8.583 8.681 8.583 8.668 238,291 +0.09(+1.07%)
Feb 27, 2018 8.602 8.622 8.566 8.576 157,502 -0.03(-0.31%)
Feb 26, 2018 8.570 8.648 8.570 8.602 240,754 +0.05(+0.61%)
Feb 23, 2018 8.557 8.589 8.550 8.550 238,389 -0.01(-0.08%)
Feb 22, 2018 8.537 8.563 8.537 8.557 117,698 +0.02(+0.23%)
Feb 21, 2018 8.543 8.583 8.537 8.537 215,357 -0.02(-0.23%)
Feb 20, 2018 8.596 8.596 8.530 8.557 116,290 -0.03(-0.31%)
Feb 16, 2018 8.583 8.583 8.583 0 +0.06(+0.69%)
Feb 15, 2018 8.484 8.530 8.484 8.524 195,443 +0.03(+0.31%)
Feb 14, 2018 8.530 8.557 8.497 8.497 235,348 -0.02(-0.27%)
Feb 13, 2018 8.501 8.560 8.488 8.520 316,711 +0.01(+0.08%)
Feb 12, 2018 8.560 8.592 8.515 8.514 249,833 -0.04(-0.46%)
Feb 09, 2018 8.644 8.644 8.547 8.553 188,756 -0.07(-0.83%)
Feb 08, 2018 8.664 8.671 8.612 8.625 148,139 -0.04(-0.45%)
Feb 07, 2018 8.644 8.723 8.644 8.664 184,989 +0.02(+0.23%)
Feb 06, 2018 8.566 8.671 8.527 8.644 304,129 +0.09(+1.09%)
Feb 05, 2018 8.775 8.775 8.560 8.551 350,687 -0.21(-2.41%)
Feb 02, 2018 8.827 8.840 8.762 8.762 207,302 -0.07(-0.81%)
Feb 01, 2018 8.827 8.853 8.821 8.834 163,790 -0.01(-0.07%)
Jan 31, 2018 8.873 8.873 8.828 8.840 163,444 +0.02(+0.22%)
Jan 30, 2018 8.880 8.893 8.814 8.821 166,339 -0.08(-0.88%)
Jan 29, 2018 8.984 8.991 8.896 8.899 218,195 -0.10(-1.16%)
Jan 26, 2018 8.984 9.030 8.984 9.004 223,307 +0.01(+0.15%)
Jan 25, 2018 9.043 9.043 8.991 8.991 107,297 -0.05(-0.51%)
Jan 24, 2018 9.036 9.062 9.014 9.036 105,768 +0.01(+0.07%)
Jan 23, 2018 8.984 9.043 8.938 9.030 287,894 +0.08(+0.88%)
Jan 22, 2018 8.925 8.997 8.925 8.951 185,346 -0.01(-0.07%)
Jan 19, 2018 8.964 8.977 8.932 8.958 224,971 +0.01(+0.07%)
Jan 18, 2018 9.004 9.043 8.951 8.951 253,051 -0.08(-0.94%)
Jan 17, 2018 9.088 9.115 9.023 9.036 251,945 -0.03(-0.36%)
Jan 16, 2018 9.095 9.147 9.049 9.069 220,590 -0.03(-0.29%)
Jan 12, 2018 9.095 9.095 9.095 0 +0.03(+0.29%)
Jan 11, 2018 9.075 9.134 9.049 9.069 207,803 +0.01(+0.14%)
Jan 10, 2018 9.056 9.056 167,198 -0.04(-0.43%)
Jan 09, 2018 9.245 9.245 9.095 9.095 300,608 -0.11(-1.21%)
Jan 08, 2018 9.186 9.219 9.186 9.206 127,872 +0.05(+0.50%)
Jan 05, 2018 9.219 9.226 9.141 9.160 233,538 -0.05(-0.50%)
Jan 04, 2018 9.186 9.219 9.180 9.206 118,229 +0.01(+0.14%)
Jan 03, 2018 9.206 9.206 9.141 9.193 147,341 -0.01(-0.14%)
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.