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 (%)
Jun 28, 2019 9.868 9.931 9.868 9.931 237,981 +0.04(+0.36%)
Jun 27, 2019 9.889 9.896 9.868 9.896 147,232 +0.03(+0.29%)
Jun 26, 2019 9.847 9.882 9.847 9.868 239,403 +0.06(+0.58%)
Jun 25, 2019 9.818 9.861 9.811 9.811 263,701 -0.01(-0.14%)
Jun 24, 2019 9.818 9.854 9.818 9.825 229,185 -0.01(-0.14%)
Jun 21, 2019 9.790 9.847 9.769 9.840 235,574 -0.01(-0.07%)
Jun 20, 2019 9.868 9.868 9.815 9.847 124,091 +0.04(+0.43%)
Jun 19, 2019 9.748 9.818 9.727 9.804 153,657 +0.05(+0.51%)
Jun 18, 2019 9.712 9.790 9.705 9.755 222,545 +0.08(+0.80%)
Jun 17, 2019 9.663 9.698 9.656 9.677 267,083 +0.00(+0.00%)
Jun 14, 2019 9.663 9.677 9.656 9.677 214,055 +0.02(+0.22%)
Jun 13, 2019 9.663 9.677 9.656 9.656 326,376 -0.01(-0.11%)
Jun 12, 2019 9.765 9.772 9.645 9.667 380,006 -0.10(-1.01%)
Jun 11, 2019 9.758 9.765 9.737 9.765 98,146 +0.02(+0.22%)
Jun 10, 2019 9.737 9.765 9.723 9.744 129,231 +0.01(+0.14%)
Jun 07, 2019 9.702 9.730 9.698 9.730 144,519 +0.04(+0.44%)
Jun 06, 2019 9.674 9.730 9.669 9.688 124,535 +0.02(+0.22%)
Jun 05, 2019 9.667 9.667 9.638 9.667 107,760 +0.01(+0.15%)
Jun 04, 2019 9.659 9.667 9.645 9.652 138,545 +0.01(+0.07%)
Jun 03, 2019 9.631 9.674 9.624 9.645 127,976 +0.04(+0.37%)
May 31, 2019 9.582 9.624 9.562 9.610 140,252 +0.06(+0.66%)
May 30, 2019 9.554 9.554 9.526 9.547 122,912 +0.01(+0.07%)
May 29, 2019 9.568 9.582 9.533 9.540 175,211 -0.01(-0.07%)
May 28, 2019 9.526 9.554 9.512 9.547 137,383 +0.02(+0.22%)
May 24, 2019 9.533 9.554 9.519 9.526 168,131 +0.01(+0.15%)
May 23, 2019 9.463 9.512 9.449 9.512 88,519 +0.06(+0.67%)
May 22, 2019 9.456 9.477 9.449 9.449 110,442 -0.01(-0.15%)
May 21, 2019 9.442 9.484 9.442 9.463 97,192 +0.01(+0.15%)
May 20, 2019 9.456 9.463 9.420 9.449 126,377 +0.00(+0.00%)
May 17, 2019 9.484 9.491 9.442 9.449 90,324 -0.03(-0.30%)
May 16, 2019 9.484 9.519 9.470 9.477 108,068 -0.01(-0.07%)
May 15, 2019 9.477 9.491 9.463 9.484 78,610 +0.01(+0.15%)
May 14, 2019 9.449 9.484 9.432 9.470 167,207 +0.04(+0.41%)
May 13, 2019 9.389 9.438 9.361 9.431 159,127 +0.04(+0.45%)
May 10, 2019 9.403 9.403 9.354 9.389 226,548 -0.01(-0.07%)
May 09, 2019 9.403 9.410 9.340 9.396 150,292 +0.01(+0.07%)
May 08, 2019 9.396 9.403 9.361 9.389 163,860 +0.01(+0.07%)
May 07, 2019 9.389 9.410 9.347 9.382 189,946 -0.01(-0.07%)
May 06, 2019 9.396 9.410 9.375 9.389 228,403 -0.01(-0.07%)
May 03, 2019 9.410 9.410 9.368 9.396 180,524 +0.00(+0.00%)
May 02, 2019 9.424 9.431 9.369 9.396 173,397 -0.01(-0.07%)
May 01, 2019 9.431 9.431 9.382 9.403 216,393 +0.01(+0.15%)
Apr 30, 2019 9.431 9.431 9.375 9.389 138,804 +0.00(+0.00%)
Apr 29, 2019 9.431 9.445 9.375 9.389 126,303 -0.01(-0.07%)
Apr 26, 2019 9.361 9.424 9.361 9.396 108,343 +0.02(+0.22%)
Apr 25, 2019 9.361 9.403 9.361 9.375 74,297 +0.01(+0.15%)
Apr 24, 2019 9.375 9.375 9.340 9.361 98,956 -0.01(-0.07%)
Apr 23, 2019 9.375 9.382 9.319 9.368 190,456 -0.01(-0.07%)
Apr 22, 2019 9.319 9.417 9.319 9.375 130,010 +0.06(+0.60%)
Apr 18, 2019 9.326 9.349 9.305 9.319 144,362 +0.01(+0.08%)
Apr 17, 2019 9.340 9.375 9.291 9.312 120,598 -0.02(-0.22%)
Apr 16, 2019 9.347 9.354 9.333 9.333 78,984 -0.02(-0.22%)
Apr 15, 2019 9.340 9.361 9.326 9.354 104,405 -0.01(-0.07%)
Apr 12, 2019 9.382 9.393 9.326 9.361 120,921 -0.02(-0.19%)
Apr 11, 2019 9.386 9.386 9.361 9.379 105,971 -0.01(-0.07%)
Apr 10, 2019 9.344 9.406 9.332 9.386 144,206 +0.06(+0.60%)
Apr 09, 2019 9.351 9.351 9.309 9.330 86,731 -0.01(-0.15%)
Apr 08, 2019 9.365 9.372 9.330 9.344 169,560 -0.02(-0.22%)
Apr 05, 2019 9.330 9.379 9.330 9.365 110,304 +0.02(+0.22%)
Apr 04, 2019 9.365 9.365 9.344 9.344 105,366 -0.02(-0.22%)
Apr 03, 2019 9.358 9.365 9.358 9.365 167,308 +0.00(+0.00%)
Apr 02, 2019 9.420 9.427 9.360 9.365 170,720 -0.04(-0.44%)
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.