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: 4:10 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 (%)
Jan 31, 2018 8.934 8.934 8.888 8.901 162,335 +0.02(+0.22%)
Jan 30, 2018 8.940 8.953 8.874 8.881 165,210 -0.08(-0.88%)
Jan 29, 2018 9.045 9.052 8.957 8.960 216,713 -0.11(-1.16%)
Jan 26, 2018 9.045 9.091 9.045 9.065 221,791 +0.01(+0.15%)
Jan 25, 2018 9.105 9.105 9.052 9.052 106,568 -0.05(-0.51%)
Jan 24, 2018 9.098 9.124 9.076 9.098 105,050 +0.01(+0.07%)
Jan 23, 2018 9.045 9.105 8.999 9.091 285,939 +0.08(+0.88%)
Jan 22, 2018 8.986 9.059 8.986 9.013 184,088 -0.01(-0.07%)
Jan 19, 2018 9.026 9.039 8.993 9.019 223,443 +0.01(+0.07%)
Jan 18, 2018 9.065 9.105 9.013 9.013 251,333 -0.09(-0.94%)
Jan 17, 2018 9.151 9.177 9.085 9.098 250,235 -0.03(-0.36%)
Jan 16, 2018 9.157 9.210 9.111 9.131 219,093 -0.03(-0.29%)
Jan 12, 2018 9.157 9.157 9.157 0 +0.03(+0.29%)
Jan 11, 2018 9.137 9.197 9.111 9.131 206,392 +0.01(+0.14%)
Jan 10, 2018 9.118 9.118 166,063 -0.04(-0.43%)
Jan 09, 2018 9.308 9.308 9.157 9.157 298,567 -0.11(-1.21%)
Jan 08, 2018 9.249 9.282 9.249 9.269 127,004 +0.05(+0.50%)
Jan 05, 2018 9.282 9.289 9.203 9.223 231,953 -0.05(-0.50%)
Jan 04, 2018 9.249 9.282 9.243 9.269 117,427 +0.01(+0.14%)
Jan 03, 2018 9.269 9.269 9.203 9.256 146,340 -0.01(-0.14%)
Jan 02, 2018 9.210 9.256 9.210 9.269 128,685 +0.04(+0.43%)
Dec 29, 2017 9.229 9.229 9.229 0 +0.03(+0.36%)
Dec 28, 2017 9.157 9.203 9.151 9.197 150,233 +0.05(+0.54%)
Dec 27, 2017 9.115 9.154 9.115 9.147 86,999 +0.04(+0.43%)
Dec 26, 2017 9.115 9.121 9.080 9.108 121,085 +0.03(+0.29%)
Dec 22, 2017 9.075 9.095 9.062 9.082 120,573 +0.03(+0.36%)
Dec 21, 2017 9.082 9.101 9.023 9.049 270,450 -0.03(-0.29%)
Dec 20, 2017 9.115 9.134 9.062 9.075 211,721 -0.03(-0.36%)
Dec 19, 2017 9.180 9.180 9.101 9.108 221,949 -0.06(-0.64%)
Dec 18, 2017 9.134 9.187 9.128 9.167 337,121 +0.07(+0.72%)
Dec 15, 2017 9.088 9.101 9.062 9.101 181,421 +0.04(+0.43%)
Dec 14, 2017 9.036 9.085 9.036 9.062 261,881 +0.00(+0.00%)
Dec 13, 2017 9.082 9.082 9.003 9.062 232,847 -0.02(-0.22%)
Dec 12, 2017 9.108 9.114 9.052 9.082 112,489 -0.03(-0.29%)
Dec 11, 2017 9.075 9.108 9.043 9.108 214,492 +0.06(+0.61%)
Dec 08, 2017 9.059 9.065 8.994 9.052 236,868 -0.01(-0.14%)
Dec 07, 2017 9.078 9.105 9.046 9.065 150,348 -0.01(-0.07%)
Dec 06, 2017 9.078 9.105 9.062 9.072 312,238 +0.03(+0.29%)
Dec 05, 2017 9.091 9.098 9.046 9.046 307,039 -0.04(-0.43%)
Dec 04, 2017 9.091 9.150 9.065 9.085 341,177 -0.01(-0.07%)
Dec 01, 2017 9.137 9.150 9.088 9.091 179,521 -0.04(-0.43%)
Nov 30, 2017 9.176 9.176 9.111 9.131 115,898 +0.00(+0.00%)
Nov 29, 2017 9.196 9.196 9.131 9.131 113,945 -0.08(-0.85%)
Nov 28, 2017 9.189 9.215 9.170 9.209 129,816 +0.05(+0.50%)
Nov 27, 2017 9.202 9.202 9.163 9.163 118,505 -0.02(-0.21%)
Nov 24, 2017 9.196 9.222 9.180 9.183 77,349 +0.01(+0.14%)
Nov 22, 2017 9.202 9.202 9.131 9.170 150,609 +0.00(+0.00%)
Nov 21, 2017 9.170 9.176 9.111 9.170 316,725 +0.01(+0.07%)
Nov 20, 2017 9.163 9.176 9.118 9.163 242,667 +0.01(+0.14%)
Nov 17, 2017 9.137 9.157 9.131 9.150 149,734 +0.03(+0.28%)
Nov 16, 2017 9.144 9.144 9.101 9.125 180,750 -0.01(-0.14%)
Nov 15, 2017 9.137 9.137 9.088 9.137 209,454 -0.01(-0.14%)
Nov 14, 2017 9.085 9.157 9.078 9.150 181,809 +0.05(+0.54%)
Nov 13, 2017 9.173 9.173 9.095 9.101 98,824 -0.07(-0.78%)
Nov 10, 2017 9.153 9.205 9.147 9.173 134,720 -0.01(-0.14%)
Nov 09, 2017 9.218 9.218 9.179 9.186 199,923 -0.04(-0.42%)
Nov 08, 2017 9.218 9.244 9.212 9.224 155,513 +0.01(+0.07%)
Nov 07, 2017 9.198 9.218 9.173 9.218 131,797 +0.05(+0.57%)
Nov 06, 2017 9.186 9.205 9.166 9.166 255,031 -0.03(-0.35%)
Nov 03, 2017 9.186 9.198 9.121 9.198 125,253 +0.03(+0.28%)
Nov 02, 2017 9.186 9.186 9.166 9.173 115,150 +0.00(+0.00%)
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.