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

BlackRock Core Bond Trust (NY: BHK )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2018 8.631 8.631 8.631 0 +0.01(+0.08%)
Aug 30, 2018 8.631 8.644 8.618 8.624 158,529 -0.03(-0.39%)
Aug 29, 2018 8.658 8.665 8.631 8.658 116,512 +0.01(+0.16%)
Aug 28, 2018 8.658 8.658 8.597 8.644 229,262 +0.00(+0.00%)
Aug 27, 2018 8.665 8.671 8.638 8.644 141,683 -0.01(-0.16%)
Aug 24, 2018 8.651 8.685 8.651 8.658 104,366 +0.01(+0.08%)
Aug 23, 2018 8.658 8.734 8.651 8.651 169,758 -0.01(-0.08%)
Aug 22, 2018 8.658 8.678 8.624 8.658 241,314 +0.00(+0.00%)
Aug 21, 2018 8.651 8.665 8.638 8.658 128,260 +0.01(+0.16%)
Aug 20, 2018 8.651 8.651 8.624 8.644 132,384 +0.00(+0.00%)
Aug 17, 2018 8.671 8.671 8.631 8.644 78,163 -0.02(-0.23%)
Aug 16, 2018 8.604 8.671 8.604 8.665 128,405 +0.03(+0.31%)
Aug 15, 2018 8.571 8.644 8.571 8.638 150,740 +0.06(+0.70%)
Aug 14, 2018 8.557 8.597 8.557 8.577 119,866 +0.01(+0.12%)
Aug 13, 2018 8.601 8.607 8.567 8.567 144,851 -0.02(-0.23%)
Aug 10, 2018 8.574 8.601 8.560 8.587 194,982 +0.03(+0.39%)
Aug 09, 2018 8.567 8.574 8.554 8.554 104,645 -0.01(-0.16%)
Aug 08, 2018 8.547 8.587 8.540 8.567 147,825 +0.01(+0.08%)
Aug 07, 2018 8.567 8.587 8.540 8.560 159,616 +0.00(+0.00%)
Aug 06, 2018 8.514 8.581 8.514 8.560 135,811 +0.05(+0.63%)
Aug 03, 2018 8.514 8.547 8.507 8.507 93,974 -0.02(-0.24%)
Aug 02, 2018 8.507 8.540 8.500 8.527 132,962 +0.03(+0.31%)
Aug 01, 2018 8.494 8.527 8.494 8.500 81,798 -0.02(-0.24%)
Jul 31, 2018 8.520 8.560 8.520 8.520 207,133 +0.00(+0.00%)
Jul 30, 2018 8.494 8.520 8.467 8.520 148,087 +0.04(+0.47%)
Jul 27, 2018 8.487 8.507 8.467 8.480 203,661 +0.02(+0.24%)
Jul 26, 2018 8.520 8.534 8.454 8.460 201,122 -0.05(-0.55%)
Jul 25, 2018 8.514 8.538 8.500 8.507 180,396 +0.01(+0.16%)
Jul 24, 2018 8.480 8.520 8.480 8.494 186,113 -0.04(-0.47%)
Jul 23, 2018 8.594 8.594 8.527 8.534 164,494 -0.07(-0.78%)
Jul 20, 2018 8.581 8.601 8.574 8.601 181,191 +0.03(+0.31%)
Jul 19, 2018 8.601 8.601 8.554 8.574 140,261 -0.01(-0.16%)
Jul 18, 2018 8.574 8.621 8.574 8.587 187,202 +0.01(+0.08%)
Jul 17, 2018 8.560 8.587 8.560 8.581 138,034 +0.02(+0.23%)
Jul 16, 2018 8.554 8.594 8.554 8.560 151,330 -0.02(-0.23%)
Jul 13, 2018 8.587 8.614 8.567 8.581 116,322 -0.02(-0.19%)
Jul 12, 2018 8.617 8.630 8.597 8.597 267,132 -0.01(-0.15%)
Jul 11, 2018 8.584 8.611 8.571 8.611 176,424 +0.03(+0.31%)
Jul 10, 2018 8.557 8.584 8.550 8.584 179,838 +0.03(+0.39%)
Jul 09, 2018 8.551 8.558 8.551 8.551 138,762 -0.01(-0.08%)
Jul 06, 2018 8.524 8.557 8.504 8.557 162,749 +0.05(+0.55%)
Jul 05, 2018 8.491 8.524 8.491 8.511 124,789 +0.02(+0.23%)
Jul 03, 2018 8.491 8.491 8.491 0 -0.01(-0.08%)
Jul 02, 2018 8.491 8.511 8.484 8.498 151,313 +0.01(+0.16%)
Jun 29, 2018 8.484 8.491 8.471 8.484 309,320 -0.01(-0.08%)
Jun 28, 2018 8.451 8.498 8.451 8.491 173,394 +0.01(+0.08%)
Jun 27, 2018 8.438 8.484 8.424 8.484 173,204 +0.08(+0.95%)
Jun 26, 2018 8.398 8.438 8.398 8.404 144,239 +0.00(+0.00%)
Jun 25, 2018 8.424 8.444 8.398 8.404 169,875 -0.01(-0.08%)
Jun 22, 2018 8.404 8.444 8.404 8.411 158,274 -0.01(-0.16%)
Jun 21, 2018 8.411 8.451 8.409 8.424 177,372 +0.02(+0.24%)
Jun 20, 2018 8.411 8.424 8.404 8.404 325,388 -0.01(-0.08%)
Jun 19, 2018 8.431 8.451 8.398 8.411 296,193 -0.01(-0.16%)
Jun 18, 2018 8.444 8.451 8.411 8.424 314,630 -0.01(-0.16%)
Jun 15, 2018 8.431 8.431 8.438 208,342 +0.01(+0.08%)
Jun 14, 2018 8.438 8.444 8.424 8.431 200,174 +0.01(+0.12%)
Jun 13, 2018 8.421 8.434 8.395 8.421 203,562 +0.02(+0.24%)
Jun 12, 2018 8.434 8.457 8.388 8.401 388,888 -0.05(-0.55%)
Jun 11, 2018 8.494 8.494 8.441 8.447 170,678 -0.04(-0.47%)
Jun 08, 2018 8.474 8.487 8.461 8.487 130,164 +0.02(+0.23%)
Jun 07, 2018 8.467 8.494 8.441 8.467 121,538 -0.02(-0.23%)
Jun 06, 2018 8.487 154,466 +0.02(+0.23%)
Jun 05, 2018 8.527 8.527 8.461 8.467 167,859 -0.05(-0.62%)
Jun 04, 2018 8.560 8.567 8.487 8.520 122,418 -0.02(-0.23%)
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.