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 (%)
Jul 31, 2019 10.03 10.05 9.999 10.03 173,619 +0.02(+0.21%)
Jul 30, 2019 10.05 10.06 9.949 10.01 286,573 -0.04(-0.42%)
Jul 29, 2019 10.06 10.06 10.01 10.05 134,652 +0.01(+0.07%)
Jul 26, 2019 10.03 10.05 10.02 10.04 204,755 +0.02(+0.21%)
Jul 25, 2019 10.03 10.03 9.999 10.02 225,055 +0.01(+0.14%)
Jul 24, 2019 9.999 10.01 9.986 10.01 160,725 +0.01(+0.07%)
Jul 23, 2019 9.999 10.01 9.913 9.999 218,902 +0.00(+0.00%)
Jul 22, 2019 9.992 10.02 9.981 9.999 173,471 +0.01(+0.14%)
Jul 19, 2019 9.963 9.992 9.960 9.984 131,477 +0.02(+0.21%)
Jul 18, 2019 9.935 9.970 9.928 9.963 154,410 +0.03(+0.29%)
Jul 17, 2019 9.935 9.942 9.913 9.935 170,637 +0.01(+0.14%)
Jul 16, 2019 9.913 9.935 9.913 9.921 132,227 -0.01(-0.14%)
Jul 15, 2019 9.906 9.942 9.906 9.935 139,328 +0.04(+0.36%)
Jul 12, 2019 9.935 9.935 9.899 9.899 116,962 -0.04(-0.36%)
Jul 11, 2019 10.01 10.01 9.928 9.935 120,586 -0.03(-0.28%)
Jul 10, 2019 9.942 9.984 9.907 9.963 263,626 +0.08(+0.79%)
Jul 09, 2019 10.01 10.01 9.885 9.885 340,617 -0.08(-0.85%)
Jul 08, 2019 10.01 10.01 9.963 9.970 116,358 -0.04(-0.35%)
Jul 05, 2019 9.977 10.03 9.949 10.01 72,884 -0.01(-0.07%)
Jul 03, 2019 9.984 10.03 9.984 10.01 74,158 +0.04(+0.35%)
Jul 02, 2019 9.963 10.01 9.949 9.977 204,724 +0.01(+0.07%)
Jul 01, 2019 9.907 9.977 9.899 9.970 287,188 +0.04(+0.36%)
Jun 28, 2019 9.871 9.935 9.871 9.935 237,900 +0.04(+0.36%)
Jun 27, 2019 9.892 9.899 9.871 9.899 147,182 +0.03(+0.29%)
Jun 26, 2019 9.850 9.885 9.850 9.871 239,322 +0.06(+0.58%)
Jun 25, 2019 9.822 9.864 9.815 9.815 263,612 -0.01(-0.14%)
Jun 24, 2019 9.822 9.857 9.822 9.829 229,107 -0.01(-0.14%)
Jun 21, 2019 9.793 9.850 9.772 9.843 235,494 -0.01(-0.07%)
Jun 20, 2019 9.871 9.871 9.818 9.850 124,049 +0.04(+0.43%)
Jun 19, 2019 9.751 9.822 9.730 9.808 153,605 +0.05(+0.51%)
Jun 18, 2019 9.716 9.793 9.709 9.758 222,470 +0.08(+0.80%)
Jun 17, 2019 9.666 9.702 9.659 9.680 266,993 +0.00(+0.00%)
Jun 14, 2019 9.666 9.680 9.659 9.680 213,983 +0.02(+0.22%)
Jun 13, 2019 9.666 9.680 9.659 9.659 326,266 -0.01(-0.11%)
Jun 12, 2019 9.768 9.775 9.649 9.670 379,877 -0.10(-1.01%)
Jun 11, 2019 9.761 9.768 9.740 9.768 98,113 +0.02(+0.22%)
Jun 10, 2019 9.740 9.768 9.727 9.747 129,187 +0.01(+0.14%)
Jun 07, 2019 9.705 9.733 9.701 9.733 144,470 +0.04(+0.44%)
Jun 06, 2019 9.677 9.733 9.673 9.691 124,493 +0.02(+0.22%)
Jun 05, 2019 9.670 9.670 9.642 9.670 107,724 +0.01(+0.15%)
Jun 04, 2019 9.663 9.670 9.649 9.656 138,498 +0.01(+0.07%)
Jun 03, 2019 9.635 9.677 9.628 9.649 127,933 +0.04(+0.37%)
May 31, 2019 9.585 9.628 9.565 9.614 140,204 +0.06(+0.66%)
May 30, 2019 9.557 9.557 9.529 9.550 122,871 +0.01(+0.07%)
May 29, 2019 9.571 9.585 9.536 9.543 175,152 -0.01(-0.07%)
May 28, 2019 9.529 9.557 9.515 9.550 137,336 +0.02(+0.22%)
May 24, 2019 9.536 9.557 9.522 9.529 168,074 +0.01(+0.15%)
May 23, 2019 9.466 9.515 9.452 9.515 88,489 +0.06(+0.67%)
May 22, 2019 9.459 9.480 9.452 9.452 110,404 -0.01(-0.15%)
May 21, 2019 9.445 9.487 9.445 9.466 97,159 +0.01(+0.15%)
May 20, 2019 9.459 9.466 9.424 9.452 126,334 +0.00(+0.00%)
May 17, 2019 9.487 9.494 9.445 9.452 90,294 -0.03(-0.30%)
May 16, 2019 9.487 9.522 9.473 9.480 108,031 -0.01(-0.07%)
May 15, 2019 9.480 9.494 9.466 9.487 78,584 +0.01(+0.15%)
May 14, 2019 9.452 9.487 9.435 9.473 167,150 +0.04(+0.41%)
May 13, 2019 9.392 9.441 9.364 9.434 159,073 +0.04(+0.45%)
May 10, 2019 9.406 9.406 9.357 9.392 226,471 -0.01(-0.07%)
May 09, 2019 9.406 9.413 9.343 9.399 150,241 +0.01(+0.07%)
May 08, 2019 9.399 9.406 9.364 9.392 163,805 +0.01(+0.07%)
May 07, 2019 9.392 9.413 9.350 9.385 189,881 -0.01(-0.07%)
May 06, 2019 9.399 9.413 9.378 9.392 228,326 -0.01(-0.07%)
May 03, 2019 9.413 9.413 9.371 9.399 180,462 +0.00(+0.00%)
May 02, 2019 9.427 9.434 9.372 9.399 173,338 -0.01(-0.07%)
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.