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

BlackRock Core Bond Trust (NY: BHK )

10.46 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 8.753 8.753 8.753 0 +0.01(+0.08%)
Aug 30, 2018 8.753 8.767 8.739 8.746 156,318 -0.03(-0.39%)
Aug 29, 2018 8.780 8.787 8.753 8.780 114,887 +0.01(+0.16%)
Aug 28, 2018 8.780 8.780 8.719 8.767 226,064 +0.00(+0.00%)
Aug 27, 2018 8.787 8.794 8.760 8.767 139,707 -0.01(-0.16%)
Aug 24, 2018 8.774 8.808 8.774 8.780 102,910 +0.01(+0.08%)
Aug 23, 2018 8.780 8.857 8.774 8.774 167,390 -0.01(-0.08%)
Aug 22, 2018 8.780 8.801 8.746 8.780 237,948 +0.00(+0.00%)
Aug 21, 2018 8.774 8.787 8.760 8.780 126,471 +0.01(+0.16%)
Aug 20, 2018 8.774 8.774 8.746 8.767 130,538 +0.00(+0.00%)
Aug 17, 2018 8.794 8.794 8.753 8.767 77,072 -0.02(-0.23%)
Aug 16, 2018 8.726 8.794 8.726 8.787 126,613 +0.03(+0.31%)
Aug 15, 2018 8.692 8.767 8.692 8.760 148,637 +0.06(+0.70%)
Aug 14, 2018 8.678 8.719 8.678 8.699 118,194 +0.01(+0.12%)
Aug 13, 2018 8.722 8.729 8.688 8.688 142,830 -0.02(-0.23%)
Aug 10, 2018 8.695 8.722 8.682 8.709 192,262 +0.03(+0.39%)
Aug 09, 2018 8.688 8.695 8.675 8.675 103,185 -0.01(-0.16%)
Aug 08, 2018 8.668 8.709 8.661 8.688 145,764 +0.01(+0.08%)
Aug 07, 2018 8.688 8.709 8.661 8.682 157,389 +0.00(+0.00%)
Aug 06, 2018 8.634 8.702 8.634 8.682 133,916 +0.05(+0.63%)
Aug 03, 2018 8.634 8.668 8.627 8.627 92,663 -0.02(-0.24%)
Aug 02, 2018 8.627 8.661 8.621 8.648 131,107 +0.03(+0.31%)
Aug 01, 2018 8.614 8.648 8.614 8.621 80,657 -0.02(-0.24%)
Jul 31, 2018 8.641 8.682 8.641 8.641 204,244 +0.00(+0.00%)
Jul 30, 2018 8.614 8.641 8.587 8.641 146,022 +0.04(+0.47%)
Jul 27, 2018 8.607 8.627 8.587 8.600 200,820 +0.02(+0.24%)
Jul 26, 2018 8.641 8.654 8.573 8.580 198,316 -0.05(-0.55%)
Jul 25, 2018 8.634 8.659 8.621 8.627 177,880 +0.01(+0.16%)
Jul 24, 2018 8.600 8.641 8.600 8.614 183,517 -0.04(-0.47%)
Jul 23, 2018 8.715 8.715 8.648 8.654 162,200 -0.07(-0.78%)
Jul 20, 2018 8.702 8.722 8.695 8.722 178,664 +0.03(+0.31%)
Jul 19, 2018 8.722 8.722 8.675 8.695 138,305 -0.01(-0.16%)
Jul 18, 2018 8.695 8.743 8.695 8.709 184,591 +0.01(+0.08%)
Jul 17, 2018 8.682 8.709 8.682 8.702 136,109 +0.02(+0.23%)
Jul 16, 2018 8.675 8.715 8.675 8.682 149,219 -0.02(-0.23%)
Jul 13, 2018 8.709 8.736 8.688 8.702 114,699 -0.02(-0.19%)
Jul 12, 2018 8.739 8.753 8.719 8.719 263,406 -0.01(-0.15%)
Jul 11, 2018 8.705 8.732 8.692 8.732 173,964 +0.03(+0.31%)
Jul 10, 2018 8.678 8.705 8.670 8.705 177,330 +0.03(+0.39%)
Jul 09, 2018 8.672 8.679 8.672 8.672 136,826 -0.01(-0.08%)
Jul 06, 2018 8.645 8.678 8.624 8.678 160,479 +0.05(+0.55%)
Jul 05, 2018 8.611 8.645 8.611 8.631 123,048 +0.02(+0.23%)
Jul 03, 2018 8.611 8.611 8.611 0 -0.01(-0.08%)
Jul 02, 2018 8.611 8.631 8.604 8.618 149,202 +0.01(+0.16%)
Jun 29, 2018 8.604 8.611 8.591 8.604 305,005 -0.01(-0.08%)
Jun 28, 2018 8.570 8.618 8.570 8.611 170,975 +0.01(+0.08%)
Jun 27, 2018 8.557 8.604 8.544 8.604 170,788 +0.08(+0.95%)
Jun 26, 2018 8.517 8.557 8.517 8.523 142,227 +0.00(+0.00%)
Jun 25, 2018 8.544 8.564 8.517 8.523 167,505 -0.01(-0.08%)
Jun 22, 2018 8.523 8.564 8.523 8.530 156,067 -0.01(-0.16%)
Jun 21, 2018 8.530 8.570 8.528 8.544 174,898 +0.02(+0.24%)
Jun 20, 2018 8.530 8.544 8.523 8.523 320,850 -0.01(-0.08%)
Jun 19, 2018 8.550 8.570 8.517 8.530 292,062 -0.01(-0.16%)
Jun 18, 2018 8.564 8.570 8.530 8.544 310,242 -0.01(-0.16%)
Jun 15, 2018 8.550 8.550 8.557 205,436 +0.01(+0.08%)
Jun 14, 2018 8.557 8.564 8.544 8.550 197,381 +0.01(+0.12%)
Jun 13, 2018 8.540 8.554 8.513 8.540 200,723 +0.02(+0.24%)
Jun 12, 2018 8.554 8.577 8.507 8.520 383,463 -0.05(-0.55%)
Jun 11, 2018 8.614 8.614 8.560 8.567 168,298 -0.04(-0.47%)
Jun 08, 2018 8.594 8.607 8.580 8.607 128,348 +0.02(+0.23%)
Jun 07, 2018 8.587 8.614 8.560 8.587 119,843 -0.02(-0.23%)
Jun 06, 2018 8.607 152,311 +0.02(+0.23%)
Jun 05, 2018 8.648 8.648 8.580 8.587 165,518 -0.05(-0.62%)
Jun 04, 2018 8.681 8.688 8.607 8.641 120,710 -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.