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 (%)
Sep 30, 2019 10.33 10.35 10.30 10.34 125,668 +0.03(+0.28%)
Sep 27, 2019 10.30 10.32 10.30 10.31 164,062 +0.03(+0.28%)
Sep 26, 2019 10.24 10.28 10.23 10.28 214,132 +0.06(+0.56%)
Sep 25, 2019 10.25 10.28 10.20 10.23 154,841 -0.02(-0.21%)
Sep 24, 2019 10.20 10.25 10.19 10.25 252,167 +0.06(+0.56%)
Sep 23, 2019 10.19 10.22 10.15 10.19 220,303 +0.01(+0.07%)
Sep 20, 2019 10.15 10.19 10.15 10.18 269,990 +0.04(+0.35%)
Sep 19, 2019 10.15 10.16 10.13 10.15 161,850 +0.05(+0.50%)
Sep 18, 2019 10.08 10.11 10.07 10.10 228,094 +0.02(+0.21%)
Sep 17, 2019 10.08 10.09 10.01 10.08 240,155 -0.02(-0.21%)
Sep 16, 2019 10.08 10.10 10.05 10.10 269,536 +0.03(+0.29%)
Sep 13, 2019 10.18 10.18 10.03 10.07 312,613 -0.14(-1.40%)
Sep 12, 2019 10.28 10.28 10.20 10.21 127,207 -0.05(-0.49%)
Sep 11, 2019 10.25 10.28 10.25 10.26 113,377 +0.00(+0.00%)
Sep 10, 2019 10.34 10.35 10.23 10.26 222,231 -0.08(-0.76%)
Sep 09, 2019 10.40 10.41 10.33 10.34 247,547 -0.09(-0.82%)
Sep 06, 2019 10.39 10.46 10.39 10.43 429,562 +0.04(+0.34%)
Sep 05, 2019 10.43 10.45 10.38 10.39 232,700 -0.09(-0.82%)
Sep 04, 2019 10.43 10.49 10.43 10.47 150,621 +0.04(+0.41%)
Sep 03, 2019 10.39 10.45 10.39 10.43 149,927 +0.06(+0.55%)
Aug 30, 2019 10.45 10.45 10.38 10.38 131,914 -0.07(-0.68%)
Aug 29, 2019 10.45 10.45 10.40 10.45 297,346 +0.00(+0.00%)
Aug 28, 2019 10.38 10.46 10.38 10.45 190,466 +0.07(+0.69%)
Aug 27, 2019 10.38 10.45 10.34 10.38 256,327 +0.02(+0.21%)
Aug 26, 2019 10.38 10.40 10.35 10.35 119,711 -0.01(-0.14%)
Aug 23, 2019 10.36 10.37 10.33 10.37 98,935 +0.02(+0.21%)
Aug 22, 2019 10.38 10.38 10.34 10.35 117,480 -0.03(-0.27%)
Aug 21, 2019 10.33 10.38 10.33 10.38 176,587 +0.05(+0.48%)
Aug 20, 2019 10.30 10.38 10.28 10.33 173,949 +0.03(+0.28%)
Aug 19, 2019 10.38 10.38 10.29 10.30 174,536 -0.09(-0.82%)
Aug 16, 2019 10.38 10.42 10.37 10.38 157,875 -0.04(-0.34%)
Aug 15, 2019 10.37 10.42 10.35 10.42 142,246 +0.10(+0.97%)
Aug 14, 2019 10.27 10.33 10.27 10.32 137,399 +0.06(+0.63%)
Aug 13, 2019 10.33 10.35 10.21 10.25 203,671 -0.04(-0.35%)
Aug 12, 2019 10.29 10.29 10.26 10.29 144,032 +0.04(+0.35%)
Aug 09, 2019 10.29 10.30 10.24 10.25 82,014 -0.02(-0.21%)
Aug 08, 2019 10.22 10.28 10.20 10.28 134,976 +0.08(+0.77%)
Aug 07, 2019 10.23 10.27 10.20 10.20 181,172 -0.03(-0.28%)
Aug 06, 2019 10.16 10.24 10.16 10.23 196,255 +0.09(+0.84%)
Aug 05, 2019 10.18 10.18 10.13 10.14 232,201 -0.04(-0.35%)
Aug 02, 2019 10.14 10.18 10.08 10.18 160,225 +0.04(+0.42%)
Aug 01, 2019 10.03 10.13 10.02 10.13 157,126 +0.11(+1.06%)
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%)
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.