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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 8.668 8.692 8.655 8.686 173,036 +0.03(+0.35%)
Aug 30, 2016 8.625 8.668 8.601 8.655 164,759 +0.05(+0.56%)
Aug 29, 2016 8.643 8.662 8.589 8.607 284,475 -0.04(-0.42%)
Aug 26, 2016 8.655 8.674 8.631 8.643 205,046 +0.01(+0.07%)
Aug 25, 2016 8.643 8.649 8.619 8.637 170,647 -0.01(-0.07%)
Aug 24, 2016 8.637 8.662 8.637 8.643 100,977 +0.01(+0.14%)
Aug 23, 2016 8.637 8.680 8.625 8.631 268,843 -0.03(-0.35%)
Aug 22, 2016 8.662 8.668 8.649 8.662 162,436 +0.01(+0.07%)
Aug 19, 2016 8.649 8.662 8.601 8.655 97,405 +0.02(+0.21%)
Aug 18, 2016 8.643 8.643 8.632 8.637 112,466 +0.01(+0.14%)
Aug 17, 2016 8.625 8.625 8.601 8.625 106,857 +0.01(+0.14%)
Aug 16, 2016 8.619 8.637 8.589 8.613 215,045 -0.01(-0.14%)
Aug 15, 2016 8.607 8.637 8.595 8.625 348,948 +0.02(+0.21%)
Aug 12, 2016 8.649 8.649 8.607 8.607 100,351 +0.02(+0.21%)
Aug 11, 2016 8.625 8.643 8.565 8.589 161,307 -0.03(-0.32%)
Aug 10, 2016 8.592 8.616 8.562 8.616 176,920 +0.04(+0.42%)
Aug 09, 2016 8.501 8.586 8.501 8.580 196,671 +0.08(+0.99%)
Aug 08, 2016 8.544 8.556 8.471 8.495 273,453 -0.04(-0.49%)
Aug 05, 2016 8.507 8.568 8.494 8.538 125,505 +0.00(+0.00%)
Aug 04, 2016 8.574 8.592 8.532 8.538 223,916 -0.04(-0.42%)
Aug 03, 2016 8.574 8.580 8.553 8.574 148,582 -0.01(-0.07%)
Aug 02, 2016 8.592 8.610 8.574 8.580 191,654 +0.00(+0.00%)
Aug 01, 2016 8.628 8.634 8.580 8.580 134,498 -0.02(-0.28%)
Jul 29, 2016 8.646 8.646 8.604 8.604 189,486 -0.01(-0.08%)
Jul 28, 2016 8.616 8.616 8.604 8.611 151,887 +0.00(+0.01%)
Jul 27, 2016 8.646 8.646 8.598 8.610 111,557 -0.01(-0.07%)
Jul 26, 2016 8.616 8.616 8.574 8.616 193,850 +0.00(+0.00%)
Jul 25, 2016 8.586 8.622 8.574 8.616 334,114 -0.01(-0.07%)
Jul 22, 2016 8.495 8.633 8.477 8.622 248,190 +0.15(+1.78%)
Jul 21, 2016 8.501 8.501 8.464 8.471 237,912 -0.02(-0.21%)
Jul 20, 2016 8.501 8.501 8.464 8.489 127,285 -0.01(-0.14%)
Jul 19, 2016 8.483 8.507 8.447 8.501 132,093 +0.05(+0.57%)
Jul 18, 2016 8.423 8.465 8.423 8.453 155,308 +0.01(+0.14%)
Jul 15, 2016 8.477 8.526 8.441 8.441 209,142 -0.02(-0.21%)
Jul 14, 2016 8.520 8.532 8.459 8.459 231,165 -0.06(-0.71%)
Jul 13, 2016 8.538 8.550 8.477 8.520 177,044 +0.02(+0.18%)
Jul 12, 2016 8.534 8.534 8.468 8.504 183,798 -0.01(-0.14%)
Jul 11, 2016 8.492 8.547 8.492 8.516 190,341 -0.01(-0.14%)
Jul 08, 2016 8.516 8.541 8.516 8.528 299,884 +0.01(+0.14%)
Jul 07, 2016 8.534 8.534 8.486 8.516 183,178 -0.02(-0.21%)
Jul 06, 2016 8.414 8.534 8.402 8.534 281,251 +0.13(+1.57%)
Jul 05, 2016 8.402 8.444 8.366 8.402 314,819 +0.00(+0.00%)
Jul 01, 2016 8.402 8.402 8.402 8.402 291,542 +0.01(+0.14%)
Jun 30, 2016 8.402 8.444 8.378 8.390 520,475 +0.00(+0.00%)
Jun 29, 2016 8.336 8.402 8.300 8.390 433,417 +0.07(+0.87%)
Jun 28, 2016 8.330 8.336 8.294 8.318 314,433 +0.02(+0.29%)
Jun 27, 2016 8.324 8.336 8.276 8.294 367,345 -0.04(-0.50%)
Jun 24, 2016 8.282 8.336 8.240 8.336 279,096 +0.05(+0.58%)
Jun 23, 2016 8.264 8.288 8.234 8.288 238,019 +0.04(+0.44%)
Jun 22, 2016 8.270 8.270 8.240 8.252 159,307 -0.02(-0.22%)
Jun 21, 2016 8.252 8.270 8.247 8.270 133,426 +0.04(+0.51%)
Jun 20, 2016 8.282 8.282 8.222 8.228 124,840 -0.05(-0.65%)
Jun 17, 2016 8.288 8.306 8.258 8.282 166,179 +0.00(+0.00%)
Jun 16, 2016 8.288 8.288 8.259 8.282 167,551 -0.01(-0.07%)
Jun 15, 2016 8.270 8.288 8.246 8.288 140,268 +0.02(+0.29%)
Jun 14, 2016 8.288 8.294 8.252 8.264 129,254 +0.01(+0.07%)
Jun 13, 2016 8.282 8.300 8.258 8.258 148,322 -0.03(-0.35%)
Jun 10, 2016 8.282 8.288 8.241 8.288 168,518 +0.01(+0.14%)
Jun 09, 2016 8.258 8.294 8.246 8.276 416,212 +0.03(+0.36%)
Jun 08, 2016 8.222 8.246 8.204 8.246 243,568 +0.02(+0.29%)
Jun 07, 2016 8.192 8.258 8.186 8.222 251,250 +0.00(+0.00%)
Jun 06, 2016 8.222 8.222 8.192 8.222 130,739 +0.04(+0.44%)
Jun 03, 2016 8.156 8.204 8.150 8.186 199,501 +0.05(+0.59%)
Jun 02, 2016 8.126 8.150 8.096 8.138 156,264 +0.01(+0.15%)
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.