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 (%)
Sep 30, 2016 8.672 8.696 8.648 8.654 348,379 -0.02(-0.21%)
Sep 29, 2016 8.568 8.678 8.568 8.672 290,789 +0.07(+0.85%)
Sep 28, 2016 8.581 8.599 8.551 8.599 118,658 +0.06(+0.71%)
Sep 27, 2016 8.544 8.568 8.526 8.538 181,528 +0.03(+0.36%)
Sep 26, 2016 8.495 8.538 8.486 8.507 151,449 +0.01(+0.14%)
Sep 23, 2016 8.465 8.532 8.453 8.495 193,581 +0.02(+0.29%)
Sep 22, 2016 8.447 8.495 8.447 8.471 143,994 +0.05(+0.58%)
Sep 21, 2016 8.380 8.429 8.380 8.422 212,135 +0.00(+0.00%)
Sep 20, 2016 8.361 8.434 8.361 8.422 179,809 +0.05(+0.66%)
Sep 19, 2016 8.361 8.404 8.355 8.367 130,394 +0.01(+0.07%)
Sep 16, 2016 8.288 8.386 8.288 8.361 121,840 +0.05(+0.59%)
Sep 15, 2016 8.355 8.355 8.294 8.313 301,251 -0.04(-0.51%)
Sep 14, 2016 8.374 8.398 8.355 8.355 119,780 -0.05(-0.58%)
Sep 13, 2016 8.434 8.434 8.349 8.404 196,074 +0.00(+0.04%)
Sep 12, 2016 8.395 8.431 8.301 8.401 301,963 +0.02(+0.29%)
Sep 09, 2016 8.625 8.655 8.352 8.377 503,132 -0.27(-3.09%)
Sep 08, 2016 8.619 8.662 8.619 8.643 103,395 -0.01(-0.07%)
Sep 07, 2016 8.637 8.674 8.635 8.649 156,292 +0.04(+0.42%)
Sep 06, 2016 8.668 8.674 8.595 8.613 197,923 -0.02(-0.28%)
Sep 02, 2016 8.674 8.637 8.637 8.637 172,406 -0.05(-0.56%)
Sep 01, 2016 8.686 8.692 8.674 8.686 195,195 +0.00(+0.00%)
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%)
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.