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: 12:57 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 (%)
Jun 29, 2018 8.540 8.547 8.527 8.540 307,298 -0.01(-0.08%)
Jun 28, 2018 8.507 8.553 8.507 8.547 172,261 +0.01(+0.08%)
Jun 27, 2018 8.493 8.540 8.480 8.540 172,072 +0.08(+0.95%)
Jun 26, 2018 8.453 8.493 8.453 8.460 143,297 +0.00(+0.00%)
Jun 25, 2018 8.480 8.500 8.453 8.460 168,764 -0.01(-0.08%)
Jun 22, 2018 8.460 8.500 8.460 8.466 157,240 -0.01(-0.16%)
Jun 21, 2018 8.466 8.507 8.465 8.480 176,213 +0.02(+0.24%)
Jun 20, 2018 8.466 8.480 8.460 8.460 323,262 -0.01(-0.08%)
Jun 19, 2018 8.486 8.507 8.453 8.466 294,257 -0.01(-0.16%)
Jun 18, 2018 8.500 8.507 8.466 8.480 312,574 -0.01(-0.16%)
Jun 15, 2018 8.486 8.486 8.493 206,980 +0.01(+0.08%)
Jun 14, 2018 8.493 8.500 8.480 8.486 198,865 +0.01(+0.12%)
Jun 13, 2018 8.476 8.490 8.450 8.476 202,232 +0.02(+0.24%)
Jun 12, 2018 8.490 8.513 8.443 8.456 386,346 -0.05(-0.55%)
Jun 11, 2018 8.550 8.550 8.496 8.503 169,563 -0.04(-0.47%)
Jun 08, 2018 8.530 8.543 8.516 8.543 129,313 +0.02(+0.23%)
Jun 07, 2018 8.523 8.550 8.496 8.523 120,744 -0.02(-0.23%)
Jun 06, 2018 8.543 153,456 +0.02(+0.23%)
Jun 05, 2018 8.583 8.583 8.516 8.523 166,762 -0.05(-0.62%)
Jun 04, 2018 8.616 8.623 8.543 8.576 121,618 -0.02(-0.23%)
Jun 01, 2018 8.590 8.596 8.543 8.596 171,829 +0.01(+0.08%)
May 31, 2018 8.603 8.603 8.536 8.590 175,662 +0.02(+0.23%)
May 30, 2018 8.550 8.590 8.516 8.570 360,426 +0.01(+0.16%)
May 29, 2018 8.530 8.570 8.510 8.556 222,841 +0.07(+0.78%)
May 25, 2018 8.490 8.490 8.490 0 +0.01(+0.08%)
May 24, 2018 8.476 8.503 8.470 8.483 256,321 +0.01(+0.16%)
May 23, 2018 8.470 8.503 8.466 8.470 178,527 +0.01(+0.08%)
May 22, 2018 8.490 8.503 8.463 8.463 170,981 -0.04(-0.47%)
May 21, 2018 8.543 8.543 8.470 8.503 168,764 -0.01(-0.16%)
May 18, 2018 8.496 8.583 8.496 8.516 340,547 +0.03(+0.31%)
May 17, 2018 8.530 8.530 8.490 8.490 209,814 -0.05(-0.62%)
May 16, 2018 8.523 8.556 8.516 8.543 181,339 -0.01(-0.08%)
May 15, 2018 8.570 8.570 8.496 8.550 212,240 -0.03(-0.31%)
May 14, 2018 8.543 8.576 8.516 8.576 181,786 +0.04(+0.43%)
May 11, 2018 8.493 8.553 8.493 8.540 88,990 +0.04(+0.47%)
May 10, 2018 8.493 8.513 8.480 8.500 146,018 -0.01(-0.08%)
May 09, 2018 8.553 8.553 8.460 8.507 309,596 -0.05(-0.62%)
May 08, 2018 8.533 8.560 8.526 8.560 198,673 +0.03(+0.31%)
May 07, 2018 8.533 8.566 8.513 8.533 105,642 -0.01(-0.08%)
May 04, 2018 8.533 8.566 8.513 8.540 113,596 +0.01(+0.16%)
May 03, 2018 8.566 8.566 8.513 8.526 99,455 -0.01(-0.16%)
May 02, 2018 8.546 8.553 8.516 8.540 137,283 +0.01(+0.16%)
May 01, 2018 8.520 8.540 8.520 8.526 123,567 -0.01(-0.16%)
Apr 30, 2018 8.540 8.546 8.513 8.540 147,869 +0.02(+0.23%)
Apr 27, 2018 8.480 8.520 8.480 8.520 108,910 +0.04(+0.47%)
Apr 26, 2018 8.473 8.480 8.460 8.480 170,030 +0.03(+0.39%)
Apr 25, 2018 8.500 8.500 8.447 8.447 191,998 -0.06(-0.70%)
Apr 24, 2018 8.507 8.520 8.487 8.507 165,189 +0.01(+0.16%)
Apr 23, 2018 8.487 8.507 8.480 8.493 229,974 +0.01(+0.08%)
Apr 20, 2018 8.546 8.560 8.487 8.487 167,874 -0.07(-0.77%)
Apr 19, 2018 8.619 8.619 8.546 8.553 158,585 -0.07(-0.84%)
Apr 18, 2018 8.626 8.639 8.599 8.626 206,982 +0.03(+0.31%)
Apr 17, 2018 8.619 8.632 8.579 8.599 114,710 +0.00(+0.00%)
Apr 16, 2018 8.626 8.652 8.579 8.599 140,330 -0.01(-0.15%)
Apr 13, 2018 8.619 8.639 8.613 8.613 90,269 +0.00(+0.04%)
Apr 12, 2018 8.603 8.629 8.589 8.609 139,869 -0.02(-0.23%)
Apr 11, 2018 8.616 8.642 8.609 8.629 183,629 +0.01(+0.08%)
Apr 10, 2018 8.603 8.636 8.589 8.622 251,683 +0.02(+0.23%)
Apr 09, 2018 8.589 8.616 8.589 8.603 146,674 +0.01(+0.15%)
Apr 06, 2018 8.589 8.603 8.570 8.589 113,378 -0.02(-0.23%)
Apr 05, 2018 8.629 8.629 8.589 8.609 119,554 -0.03(-0.38%)
Apr 04, 2018 8.636 8.655 8.609 8.642 83,632 +0.01(+0.08%)
Apr 03, 2018 8.642 8.649 8.609 8.636 92,784 +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.