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 (%)
Apr 28, 2017 8.443 8.511 8.436 8.511 186,592 +0.09(+1.03%)
Apr 27, 2017 8.511 8.517 8.393 8.424 251,672 -0.07(-0.81%)
Apr 26, 2017 8.467 8.511 8.467 8.492 177,258 +0.01(+0.15%)
Apr 25, 2017 8.505 8.555 8.480 8.480 279,067 -0.03(-0.37%)
Apr 24, 2017 8.467 8.511 8.461 8.511 144,689 +0.03(+0.37%)
Apr 21, 2017 8.467 8.486 8.461 8.480 80,338 -0.01(-0.07%)
Apr 20, 2017 8.480 8.486 8.462 8.486 89,423 +0.01(+0.15%)
Apr 19, 2017 8.542 8.542 8.455 8.474 134,848 -0.07(-0.87%)
Apr 18, 2017 8.436 8.548 8.424 8.548 285,547 +0.14(+1.70%)
Apr 17, 2017 8.467 8.497 8.405 8.405 143,069 -0.07(-0.81%)
Apr 13, 2017 8.443 8.474 8.430 8.474 173,940 +0.04(+0.52%)
Apr 12, 2017 8.418 8.474 8.418 8.430 114,047 +0.01(+0.07%)
Apr 11, 2017 8.455 8.486 8.399 8.424 113,280 -0.01(-0.11%)
Apr 10, 2017 8.415 8.433 8.402 8.433 142,498 +0.02(+0.22%)
Apr 07, 2017 8.402 8.417 8.384 8.415 154,648 +0.02(+0.22%)
Apr 06, 2017 8.347 8.403 8.341 8.396 128,653 +0.04(+0.44%)
Apr 05, 2017 8.279 8.359 8.260 8.359 165,270 +0.09(+1.12%)
Apr 04, 2017 8.266 8.291 8.235 8.266 149,788 +0.00(+0.00%)
Apr 03, 2017 8.279 8.291 8.260 8.266 188,144 +0.01(+0.07%)
Mar 31, 2017 8.235 8.272 8.217 8.260 129,523 +0.01(+0.15%)
Mar 30, 2017 8.254 8.254 8.223 8.248 141,788 +0.01(+0.08%)
Mar 29, 2017 8.248 8.260 8.235 8.242 130,496 -0.01(-0.15%)
Mar 28, 2017 8.211 8.266 8.198 8.254 175,743 +0.04(+0.53%)
Mar 27, 2017 8.248 8.254 8.211 8.211 180,750 -0.04(-0.45%)
Mar 24, 2017 8.272 8.279 8.217 8.248 114,440 -0.02(-0.22%)
Mar 23, 2017 8.248 8.285 8.235 8.266 123,320 +0.02(+0.30%)
Mar 22, 2017 8.211 8.254 8.198 8.242 166,290 +0.04(+0.53%)
Mar 21, 2017 8.254 8.254 8.198 8.198 121,446 -0.06(-0.67%)
Mar 20, 2017 8.229 8.254 8.204 8.254 122,064 +0.02(+0.30%)
Mar 17, 2017 8.204 8.229 8.155 8.229 150,126 +0.06(+0.68%)
Mar 16, 2017 8.173 8.192 8.136 8.173 127,701 -0.01(-0.15%)
Mar 15, 2017 8.062 8.198 8.042 8.186 227,457 +0.16(+2.00%)
Mar 14, 2017 7.988 8.056 7.988 8.025 194,182 +0.04(+0.46%)
Mar 13, 2017 8.050 8.056 7.988 7.988 221,458 -0.05(-0.58%)
Mar 10, 2017 8.065 8.083 8.010 8.034 277,870 -0.02(-0.23%)
Mar 09, 2017 8.176 8.176 8.053 8.053 267,473 -0.12(-1.51%)
Mar 08, 2017 8.257 8.262 8.176 8.176 186,127 -0.12(-1.48%)
Mar 07, 2017 8.219 8.299 8.219 8.299 292,327 +0.07(+0.90%)
Mar 06, 2017 8.244 8.256 8.213 8.225 158,838 -0.04(-0.45%)
Mar 03, 2017 8.200 8.262 8.196 8.262 224,588 +0.07(+0.83%)
Mar 02, 2017 8.182 8.182 8.148 8.194 183,914 -0.01(-0.08%)
Mar 01, 2017 8.157 8.219 8.139 8.201 196,563 -0.01(-0.14%)
Feb 28, 2017 8.194 8.219 8.176 8.213 162,738 +0.02(+0.30%)
Feb 27, 2017 8.176 8.194 8.170 8.188 108,032 +0.03(+0.38%)
Feb 24, 2017 8.188 8.215 8.157 8.157 163,174 -0.04(-0.53%)
Feb 23, 2017 8.164 8.207 8.157 8.200 160,724 +0.06(+0.76%)
Feb 22, 2017 8.145 8.166 8.127 8.139 100,120 -0.01(-0.08%)
Feb 21, 2017 8.188 8.194 8.145 8.145 171,146 -0.05(-0.60%)
Feb 17, 2017 8.194 8.194 8.194 0 +0.07(+0.83%)
Feb 16, 2017 8.090 8.133 8.077 8.127 152,089 +0.01(+0.15%)
Feb 15, 2017 8.065 8.120 8.065 8.114 218,146 +0.03(+0.38%)
Feb 14, 2017 8.139 8.157 8.077 8.083 244,934 -0.08(-0.98%)
Feb 13, 2017 8.151 8.204 8.133 8.164 173,072 -0.00(-0.04%)
Feb 10, 2017 8.087 8.167 8.087 8.167 204,546 +0.06(+0.68%)
Feb 09, 2017 8.124 8.130 8.087 8.111 197,212 -0.01(-0.15%)
Feb 08, 2017 8.087 8.130 8.087 8.124 201,229 +0.02(+0.23%)
Feb 07, 2017 8.032 8.111 8.032 8.105 230,153 +0.06(+0.76%)
Feb 06, 2017 8.044 8.056 7.995 8.044 218,114 +0.00(+0.00%)
Feb 03, 2017 8.038 8.056 8.026 8.044 233,280 +0.04(+0.46%)
Feb 02, 2017 8.056 8.062 8.005 8.007 276,480 -0.04(-0.53%)
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.