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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing 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 (%)
Mar 29, 2018 8.579 8.579 8.579 0 +0.05(+0.54%)
Mar 28, 2018 8.474 8.533 8.461 8.533 164,199 +0.09(+1.09%)
Mar 27, 2018 8.461 8.479 8.435 8.442 232,379 -0.01(-0.15%)
Mar 26, 2018 8.488 8.507 8.429 8.455 262,073 -0.06(-0.69%)
Mar 23, 2018 8.514 8.527 8.488 8.514 142,128 +0.01(+0.08%)
Mar 22, 2018 8.520 8.546 8.488 8.507 141,580 +0.00(+0.00%)
Mar 21, 2018 8.540 8.553 8.488 8.507 176,193 -0.07(-0.76%)
Mar 20, 2018 8.599 8.602 8.546 8.573 132,669 -0.01(-0.08%)
Mar 19, 2018 8.566 8.599 8.562 8.579 122,380 +0.00(+0.00%)
Mar 16, 2018 8.632 8.658 8.579 8.579 170,148 -0.08(-0.92%)
Mar 15, 2018 8.592 8.671 8.583 8.659 177,228 +0.07(+0.77%)
Mar 14, 2018 8.618 8.618 8.579 8.592 81,363 +0.02(+0.19%)
Mar 13, 2018 8.550 8.602 8.550 8.576 137,586 +0.01(+0.08%)
Mar 12, 2018 8.563 8.595 8.526 8.569 146,205 +0.01(+0.08%)
Mar 09, 2018 8.556 8.576 8.513 8.563 188,200 +0.05(+0.54%)
Mar 08, 2018 8.465 8.517 8.465 8.517 160,249 +0.05(+0.62%)
Mar 07, 2018 8.465 163,926 +0.00(+0.00%)
Mar 06, 2018 8.491 8.524 8.452 8.465 196,363 -0.01(-0.15%)
Mar 05, 2018 8.530 8.540 8.472 8.478 126,683 -0.03(-0.38%)
Mar 02, 2018 8.517 8.622 8.511 8.511 129,724 -0.05(-0.61%)
Mar 01, 2018 8.576 8.622 8.556 8.563 139,600 -0.05(-0.53%)
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%)
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.