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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 6:30 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 (%)
Sep 28, 2018 8.655 8.689 8.621 8.628 120,574 +0.00(+0.00%)
Sep 27, 2018 8.655 8.689 8.614 8.628 96,248 -0.01(-0.16%)
Sep 26, 2018 8.675 8.695 8.614 8.641 185,594 -0.03(-0.31%)
Sep 25, 2018 8.668 8.689 8.668 8.668 129,952 +0.00(+0.00%)
Sep 24, 2018 8.641 8.675 8.638 8.668 205,083 +0.02(+0.23%)
Sep 21, 2018 8.689 8.709 8.648 8.648 162,790 +0.00(+0.00%)
Sep 20, 2018 8.533 8.709 8.506 8.648 362,106 +0.11(+1.26%)
Sep 19, 2018 8.560 8.587 8.527 8.540 226,089 -0.02(-0.24%)
Sep 18, 2018 8.614 8.614 8.554 8.560 205,834 -0.05(-0.55%)
Sep 17, 2018 8.641 8.641 8.601 8.608 132,576 -0.05(-0.62%)
Sep 14, 2018 8.635 8.668 8.635 8.662 142,941 +0.03(+0.31%)
Sep 13, 2018 8.641 8.648 8.621 8.635 131,259 +0.04(+0.43%)
Sep 12, 2018 8.591 8.618 8.591 8.597 157,158 -0.01(-0.08%)
Sep 11, 2018 8.564 8.604 8.550 8.604 116,244 +0.03(+0.39%)
Sep 10, 2018 8.557 8.584 8.537 8.571 132,822 +0.03(+0.31%)
Sep 07, 2018 8.591 8.604 8.537 8.544 128,932 -0.03(-0.39%)
Sep 06, 2018 8.584 8.618 8.564 8.577 137,126 -0.01(-0.16%)
Sep 05, 2018 8.644 8.644 8.591 8.591 108,645 -0.03(-0.31%)
Sep 04, 2018 8.618 8.651 8.604 8.618 118,958 -0.01(-0.16%)
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%)
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.