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

BlackRock Core Bond Trust (NY: BHK )

10.59 -0.05 (-0.42%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 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 8.540 8.546 8.513 8.540 147,869 +0.02(+0.23%)
Apr 27, 2018 8.480 8.520 8.480 8.520 108,910 +0.04(+0.47%)
Apr 26, 2018 8.473 8.480 8.460 8.480 170,030 +0.03(+0.39%)
Apr 25, 2018 8.500 8.500 8.447 8.447 191,998 -0.06(-0.70%)
Apr 24, 2018 8.507 8.520 8.487 8.507 165,189 +0.01(+0.16%)
Apr 23, 2018 8.487 8.507 8.480 8.493 229,974 +0.01(+0.08%)
Apr 20, 2018 8.546 8.560 8.487 8.487 167,874 -0.07(-0.77%)
Apr 19, 2018 8.619 8.619 8.546 8.553 158,585 -0.07(-0.84%)
Apr 18, 2018 8.626 8.639 8.599 8.626 206,982 +0.03(+0.31%)
Apr 17, 2018 8.619 8.632 8.579 8.599 114,710 +0.00(+0.00%)
Apr 16, 2018 8.626 8.652 8.579 8.599 140,330 -0.01(-0.15%)
Apr 13, 2018 8.619 8.639 8.613 8.613 90,269 +0.00(+0.04%)
Apr 12, 2018 8.603 8.629 8.589 8.609 139,869 -0.02(-0.23%)
Apr 11, 2018 8.616 8.642 8.609 8.629 183,629 +0.01(+0.08%)
Apr 10, 2018 8.603 8.636 8.589 8.622 251,683 +0.02(+0.23%)
Apr 09, 2018 8.589 8.616 8.589 8.603 146,674 +0.01(+0.15%)
Apr 06, 2018 8.589 8.603 8.570 8.589 113,378 -0.02(-0.23%)
Apr 05, 2018 8.629 8.629 8.589 8.609 119,554 -0.03(-0.38%)
Apr 04, 2018 8.636 8.655 8.609 8.642 83,632 +0.01(+0.08%)
Apr 03, 2018 8.642 8.649 8.609 8.636 92,784 +0.01(+0.15%)
Apr 02, 2018 8.636 8.649 8.616 8.622 111,882 -0.01(-0.15%)
Mar 29, 2018 8.636 8.636 8.636 0 +0.05(+0.54%)
Mar 28, 2018 8.530 8.589 8.517 8.589 163,126 +0.09(+1.09%)
Mar 27, 2018 8.517 8.535 8.491 8.497 230,860 -0.01(-0.15%)
Mar 26, 2018 8.543 8.563 8.484 8.510 260,360 -0.06(-0.69%)
Mar 23, 2018 8.570 8.583 8.543 8.570 141,199 +0.01(+0.08%)
Mar 22, 2018 8.576 8.603 8.543 8.563 140,655 +0.00(+0.00%)
Mar 21, 2018 8.596 8.609 8.543 8.563 175,041 -0.07(-0.76%)
Mar 20, 2018 8.655 8.659 8.603 8.629 131,802 -0.01(-0.08%)
Mar 19, 2018 8.622 8.655 8.618 8.636 121,580 +0.00(+0.00%)
Mar 16, 2018 8.688 8.715 8.636 8.636 169,036 -0.08(-0.92%)
Mar 15, 2018 8.649 8.728 8.639 8.716 176,070 +0.07(+0.77%)
Mar 14, 2018 8.675 8.675 8.636 8.649 80,831 +0.02(+0.19%)
Mar 13, 2018 8.606 8.659 8.606 8.632 136,686 +0.01(+0.08%)
Mar 12, 2018 8.619 8.652 8.582 8.626 145,249 +0.01(+0.08%)
Mar 09, 2018 8.613 8.632 8.569 8.619 186,970 +0.05(+0.54%)
Mar 08, 2018 8.521 8.573 8.521 8.573 159,202 +0.05(+0.62%)
Mar 07, 2018 8.521 162,854 +0.00(+0.00%)
Mar 06, 2018 8.547 8.580 8.508 8.521 195,079 -0.01(-0.15%)
Mar 05, 2018 8.586 8.596 8.527 8.534 125,855 -0.03(-0.38%)
Mar 02, 2018 8.573 8.678 8.567 8.567 128,876 -0.05(-0.61%)
Mar 01, 2018 8.632 8.678 8.613 8.619 138,688 -0.05(-0.53%)
Feb 28, 2018 8.580 8.678 8.580 8.665 238,372 +0.09(+1.07%)
Feb 27, 2018 8.600 8.619 8.563 8.573 157,555 -0.03(-0.31%)
Feb 26, 2018 8.567 8.645 8.567 8.600 240,836 +0.05(+0.61%)
Feb 23, 2018 8.554 8.586 8.547 8.547 238,470 -0.01(-0.08%)
Feb 22, 2018 8.534 8.560 8.534 8.554 117,738 +0.02(+0.23%)
Feb 21, 2018 8.540 8.580 8.534 8.534 215,430 -0.02(-0.23%)
Feb 20, 2018 8.593 8.593 8.527 8.554 116,330 -0.03(-0.31%)
Feb 16, 2018 8.580 8.580 8.580 0 +0.06(+0.69%)
Feb 15, 2018 8.481 8.527 8.481 8.521 195,509 +0.03(+0.31%)
Feb 14, 2018 8.527 8.554 8.495 8.495 235,428 -0.02(-0.27%)
Feb 13, 2018 8.498 8.557 8.485 8.518 316,819 +0.01(+0.08%)
Feb 12, 2018 8.557 8.589 8.512 8.511 249,918 -0.04(-0.46%)
Feb 09, 2018 8.642 8.642 8.544 8.550 188,820 -0.07(-0.83%)
Feb 08, 2018 8.661 8.668 8.609 8.622 148,189 -0.04(-0.45%)
Feb 07, 2018 8.642 8.720 8.642 8.661 185,052 +0.02(+0.23%)
Feb 06, 2018 8.563 8.668 8.524 8.642 304,232 +0.09(+1.09%)
Feb 05, 2018 8.772 8.772 8.557 8.548 350,806 -0.21(-2.41%)
Feb 02, 2018 8.824 8.837 8.759 8.759 207,372 -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.