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

BlackRock Core Bond Trust (NY: BHK )

10.63 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
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%)
Oct 01, 2018 8.674 8.755 8.674 8.735 138,306 +0.05(+0.55%)
Sep 28, 2018 8.715 8.749 8.681 8.687 119,746 +0.00(+0.00%)
Sep 27, 2018 8.715 8.749 8.674 8.687 95,586 -0.01(-0.16%)
Sep 26, 2018 8.735 8.755 8.674 8.701 184,319 -0.03(-0.31%)
Sep 25, 2018 8.728 8.749 8.728 8.728 129,059 +0.00(+0.00%)
Sep 24, 2018 8.701 8.735 8.698 8.728 203,674 +0.02(+0.23%)
Sep 21, 2018 8.749 8.769 8.708 8.708 161,672 +0.00(+0.00%)
Sep 20, 2018 8.592 8.769 8.565 8.708 359,618 +0.11(+1.26%)
Sep 19, 2018 8.620 8.647 8.586 8.599 224,535 -0.02(-0.24%)
Sep 18, 2018 8.674 8.674 8.613 8.620 204,420 -0.05(-0.55%)
Sep 17, 2018 8.701 8.701 8.660 8.667 131,664 -0.05(-0.62%)
Sep 14, 2018 8.694 8.728 8.694 8.721 141,959 +0.03(+0.31%)
Sep 13, 2018 8.701 8.708 8.681 8.694 130,357 +0.04(+0.43%)
Sep 12, 2018 8.650 8.677 8.650 8.657 156,078 -0.01(-0.08%)
Sep 11, 2018 8.623 8.664 8.610 8.664 115,445 +0.03(+0.39%)
Sep 10, 2018 8.616 8.643 8.596 8.630 131,909 +0.03(+0.31%)
Sep 07, 2018 8.650 8.664 8.596 8.603 128,046 -0.03(-0.39%)
Sep 06, 2018 8.643 8.677 8.623 8.637 136,184 -0.01(-0.16%)
Sep 05, 2018 8.704 8.704 8.650 8.650 107,898 -0.03(-0.31%)
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.