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 30, 2018 8.481 8.488 8.455 8.481 148,892 +0.02(+0.23%)
Apr 27, 2018 8.422 8.461 8.422 8.461 109,664 +0.04(+0.47%)
Apr 26, 2018 8.415 8.422 8.402 8.422 171,206 +0.03(+0.39%)
Apr 25, 2018 8.442 8.442 8.389 8.389 193,327 -0.06(-0.70%)
Apr 24, 2018 8.448 8.461 8.428 8.448 166,332 +0.01(+0.16%)
Apr 23, 2018 8.428 8.448 8.422 8.435 231,565 +0.01(+0.08%)
Apr 20, 2018 8.488 8.501 8.428 8.428 169,036 -0.07(-0.77%)
Apr 19, 2018 8.560 8.560 8.488 8.494 159,683 -0.07(-0.84%)
Apr 18, 2018 8.567 8.580 8.540 8.567 208,414 +0.03(+0.31%)
Apr 17, 2018 8.560 8.573 8.520 8.540 115,503 +0.00(+0.00%)
Apr 16, 2018 8.567 8.593 8.520 8.540 141,302 -0.01(-0.15%)
Apr 13, 2018 8.560 8.580 8.553 8.553 90,894 +0.00(+0.04%)
Apr 12, 2018 8.544 8.570 8.530 8.550 140,837 -0.02(-0.23%)
Apr 11, 2018 8.557 8.583 8.550 8.570 184,900 +0.01(+0.08%)
Apr 10, 2018 8.544 8.576 8.530 8.563 253,425 +0.02(+0.23%)
Apr 09, 2018 8.530 8.557 8.530 8.544 147,689 +0.01(+0.15%)
Apr 06, 2018 8.530 8.544 8.511 8.530 114,163 -0.02(-0.23%)
Apr 05, 2018 8.570 8.570 8.530 8.550 120,381 -0.03(-0.38%)
Apr 04, 2018 8.576 8.596 8.550 8.583 84,210 +0.01(+0.08%)
Apr 03, 2018 8.583 8.589 8.550 8.576 93,426 +0.01(+0.15%)
Apr 02, 2018 8.576 8.589 8.557 8.563 112,656 -0.01(-0.15%)
Mar 29, 2018 8.576 8.576 8.576 0 +0.05(+0.54%)
Mar 28, 2018 8.472 8.530 8.458 8.530 164,254 +0.09(+1.09%)
Mar 27, 2018 8.458 8.476 8.432 8.439 232,457 -0.01(-0.15%)
Mar 26, 2018 8.485 8.504 8.426 8.452 262,162 -0.06(-0.69%)
Mar 23, 2018 8.511 8.524 8.485 8.511 142,176 +0.01(+0.08%)
Mar 22, 2018 8.517 8.544 8.485 8.504 141,628 +0.00(+0.00%)
Mar 21, 2018 8.537 8.550 8.485 8.504 176,253 -0.07(-0.76%)
Mar 20, 2018 8.596 8.599 8.544 8.570 132,714 -0.01(-0.08%)
Mar 19, 2018 8.563 8.596 8.559 8.576 122,422 +0.00(+0.00%)
Mar 16, 2018 8.629 8.655 8.576 8.576 170,205 -0.08(-0.92%)
Mar 15, 2018 8.589 8.668 8.580 8.656 177,288 +0.07(+0.77%)
Mar 14, 2018 8.616 8.616 8.576 8.589 81,391 +0.02(+0.19%)
Mar 13, 2018 8.547 8.599 8.547 8.573 137,632 +0.01(+0.08%)
Mar 12, 2018 8.560 8.593 8.523 8.566 146,254 +0.01(+0.08%)
Mar 09, 2018 8.553 8.573 8.510 8.560 188,264 +0.05(+0.54%)
Mar 08, 2018 8.462 8.514 8.462 8.514 160,303 +0.05(+0.62%)
Mar 07, 2018 8.462 163,981 +0.00(+0.00%)
Mar 06, 2018 8.488 8.521 8.449 8.462 196,429 -0.01(-0.15%)
Mar 05, 2018 8.527 8.537 8.469 8.475 126,726 -0.03(-0.38%)
Mar 02, 2018 8.514 8.619 8.508 8.508 129,768 -0.05(-0.61%)
Mar 01, 2018 8.573 8.619 8.553 8.560 139,648 -0.05(-0.53%)
Feb 28, 2018 8.521 8.619 8.521 8.606 240,022 +0.09(+1.07%)
Feb 27, 2018 8.540 8.560 8.504 8.514 158,645 -0.03(-0.31%)
Feb 26, 2018 8.508 8.586 8.508 8.540 242,502 +0.05(+0.61%)
Feb 23, 2018 8.495 8.527 8.488 8.488 240,120 -0.01(-0.08%)
Feb 22, 2018 8.475 8.501 8.475 8.495 118,553 +0.02(+0.23%)
Feb 21, 2018 8.482 8.521 8.475 8.475 216,921 -0.02(-0.23%)
Feb 20, 2018 8.534 8.534 8.469 8.495 117,135 -0.03(-0.31%)
Feb 16, 2018 8.521 8.521 8.521 0 +0.06(+0.69%)
Feb 15, 2018 8.423 8.469 8.423 8.462 196,862 +0.03(+0.31%)
Feb 14, 2018 8.469 8.495 8.436 8.436 237,057 -0.02(-0.27%)
Feb 13, 2018 8.440 8.498 8.427 8.459 319,011 +0.01(+0.08%)
Feb 12, 2018 8.498 8.530 8.453 8.453 251,647 -0.04(-0.46%)
Feb 09, 2018 8.582 8.582 8.485 8.491 190,126 -0.07(-0.83%)
Feb 08, 2018 8.602 8.608 8.550 8.563 149,214 -0.04(-0.45%)
Feb 07, 2018 8.582 8.660 8.582 8.602 186,333 +0.02(+0.23%)
Feb 06, 2018 8.504 8.608 8.465 8.582 306,337 +0.09(+1.09%)
Feb 05, 2018 8.712 8.712 8.498 8.489 353,233 -0.21(-2.41%)
Feb 02, 2018 8.764 8.777 8.699 8.699 208,807 -0.07(-0.81%)
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.