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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.61%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 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 (%)
Dec 31, 2018 8.450 8.506 8.402 8.471 519,045 +0.06(+0.66%)
Dec 28, 2018 8.409 8.422 8.409 8.416 436,378 +0.01(+0.12%)
Dec 27, 2018 8.426 8.433 8.364 8.405 358,854 +0.01(+0.16%)
Dec 26, 2018 8.440 8.447 8.377 8.391 202,301 -0.04(-0.49%)
Dec 24, 2018 8.440 8.440 8.377 8.433 219,360 +0.02(+0.25%)
Dec 21, 2018 8.377 8.453 8.377 8.412 334,471 -0.02(-0.25%)
Dec 20, 2018 8.474 8.502 8.419 8.433 348,461 -0.01(-0.08%)
Dec 19, 2018 8.440 8.460 8.423 8.440 216,537 +0.02(+0.25%)
Dec 18, 2018 8.426 8.447 8.405 8.419 318,448 -0.03(-0.41%)
Dec 17, 2018 8.440 8.453 8.398 8.453 243,898 +0.03(+0.41%)
Dec 14, 2018 8.419 8.440 8.412 8.419 293,205 -0.01(-0.16%)
Dec 13, 2018 8.481 8.536 8.391 8.433 294,440 -0.02(-0.25%)
Dec 12, 2018 8.474 8.502 8.453 8.453 200,869 -0.03(-0.37%)
Dec 11, 2018 8.478 8.512 8.478 8.485 232,722 +0.01(+0.16%)
Dec 10, 2018 8.471 8.505 8.471 8.471 173,474 -0.02(-0.24%)
Dec 07, 2018 8.423 8.512 8.423 8.491 284,858 +0.08(+0.90%)
Dec 06, 2018 8.368 8.457 8.361 8.416 293,906 +0.03(+0.41%)
Dec 04, 2018 8.340 8.395 8.340 8.381 201,598 +0.04(+0.49%)
Dec 03, 2018 8.320 8.368 8.320 8.340 225,604 +0.03(+0.33%)
Nov 30, 2018 8.313 8.361 8.306 8.313 196,504 +0.00(+0.00%)
Nov 29, 2018 8.333 8.354 8.299 8.313 219,927 -0.02(-0.25%)
Nov 28, 2018 8.313 8.347 8.313 8.333 168,771 +0.02(+0.25%)
Nov 27, 2018 8.313 8.333 8.299 8.313 232,678 -0.02(-0.25%)
Nov 26, 2018 8.347 8.359 8.313 8.333 353,025 -0.05(-0.66%)
Nov 23, 2018 8.313 8.388 8.313 8.388 66,083 +0.08(+0.99%)
Nov 21, 2018 8.306 8.306 8.306 0 -0.01(-0.17%)
Nov 20, 2018 8.320 8.340 8.313 8.320 213,876 -0.01(-0.16%)
Nov 19, 2018 8.299 8.354 8.299 8.333 211,411 +0.00(+0.00%)
Nov 16, 2018 8.327 8.347 8.327 8.333 142,065 -0.02(-0.25%)
Nov 15, 2018 8.361 8.381 8.347 8.354 197,398 -0.01(-0.08%)
Nov 14, 2018 8.395 8.409 8.347 8.361 179,506 +0.00(+0.04%)
Nov 13, 2018 8.371 8.378 8.351 8.357 170,534 -0.01(-0.08%)
Nov 12, 2018 8.357 8.378 8.351 8.364 152,718 +0.02(+0.25%)
Nov 09, 2018 8.357 8.364 8.337 8.344 137,263 -0.01(-0.08%)
Nov 08, 2018 8.371 8.378 8.344 8.351 156,369 +0.01(+0.16%)
Nov 07, 2018 8.398 8.424 8.337 8.337 182,568 -0.05(-0.57%)
Nov 06, 2018 8.378 8.419 8.371 8.385 154,493 +0.01(+0.08%)
Nov 05, 2018 8.398 8.439 8.378 8.378 175,176 -0.01(-0.16%)
Nov 02, 2018 8.419 8.460 8.385 8.392 95,996 -0.03(-0.32%)
Nov 01, 2018 8.453 8.460 8.398 8.419 126,452 -0.01(-0.16%)
Oct 31, 2018 8.439 8.453 8.419 8.433 184,291 +0.01(+0.08%)
Oct 30, 2018 8.398 8.460 8.398 8.426 123,891 +0.03(+0.41%)
Oct 29, 2018 8.412 8.426 8.378 8.392 218,190 -0.01(-0.08%)
Oct 26, 2018 8.453 8.453 8.385 8.398 178,823 -0.03(-0.41%)
Oct 25, 2018 8.446 8.467 8.426 8.433 126,828 -0.01(-0.08%)
Oct 24, 2018 8.439 8.467 8.439 8.439 107,005 -0.01(-0.16%)
Oct 23, 2018 8.446 8.474 8.419 8.453 184,223 +0.01(+0.08%)
Oct 22, 2018 8.535 8.566 8.446 8.446 111,281 -0.10(-1.20%)
Oct 19, 2018 8.590 8.610 8.549 8.549 109,752 -0.04(-0.48%)
Oct 18, 2018 8.562 8.624 8.556 8.590 122,188 +0.03(+0.40%)
Oct 17, 2018 8.597 8.638 8.556 8.556 79,075 -0.06(-0.71%)
Oct 16, 2018 8.508 8.624 8.508 8.617 91,893 +0.13(+1.53%)
Oct 15, 2018 8.446 8.508 8.446 8.487 124,223 +0.03(+0.32%)
Oct 12, 2018 8.467 8.494 8.426 8.460 153,360 +0.04(+0.45%)
Oct 11, 2018 8.429 8.545 8.409 8.422 252,623 +0.01(+0.16%)
Oct 10, 2018 8.416 8.429 8.382 8.409 231,578 -0.01(-0.08%)
Oct 09, 2018 8.463 8.463 8.402 8.416 149,007 -0.01(-0.08%)
Oct 08, 2018 8.565 8.592 8.422 8.422 176,613 -0.16(-1.90%)
Oct 05, 2018 8.565 8.626 8.558 8.586 76,496 +0.02(+0.24%)
Oct 04, 2018 8.681 8.694 8.565 8.565 164,334 -0.13(-1.49%)
Oct 03, 2018 8.803 8.830 8.674 8.694 195,415 -0.12(-1.31%)
Oct 02, 2018 8.708 8.810 8.708 8.810 111,215 +0.07(+0.86%)
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.