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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Streaming Delayed Price Updated: 11:07 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 (%)
May 31, 2019 9.648 9.691 9.628 9.677 139,288 +0.06(+0.66%)
May 30, 2019 9.620 9.620 9.592 9.613 122,067 +0.01(+0.07%)
May 29, 2019 9.634 9.648 9.599 9.606 174,007 -0.01(-0.07%)
May 28, 2019 9.592 9.620 9.578 9.613 136,438 +0.02(+0.22%)
May 24, 2019 9.599 9.620 9.585 9.592 166,976 +0.01(+0.15%)
May 23, 2019 9.528 9.578 9.514 9.578 87,911 +0.06(+0.67%)
May 22, 2019 9.521 9.542 9.514 9.514 109,683 -0.01(-0.15%)
May 21, 2019 9.507 9.549 9.507 9.528 96,524 +0.01(+0.15%)
May 20, 2019 9.521 9.528 9.486 9.514 125,509 +0.00(+0.00%)
May 17, 2019 9.549 9.556 9.507 9.514 89,703 -0.03(-0.30%)
May 16, 2019 9.549 9.585 9.535 9.542 107,325 -0.01(-0.07%)
May 15, 2019 9.542 9.556 9.528 9.549 78,070 +0.01(+0.15%)
May 14, 2019 9.514 9.549 9.497 9.535 166,058 +0.04(+0.41%)
May 13, 2019 9.454 9.503 9.426 9.496 158,033 +0.04(+0.45%)
May 10, 2019 9.468 9.468 9.419 9.454 224,991 -0.01(-0.07%)
May 09, 2019 9.468 9.475 9.405 9.461 149,259 +0.01(+0.07%)
May 08, 2019 9.461 9.468 9.426 9.454 162,734 +0.01(+0.07%)
May 07, 2019 9.454 9.475 9.412 9.447 188,640 -0.01(-0.07%)
May 06, 2019 9.461 9.475 9.440 9.454 226,833 -0.01(-0.07%)
May 03, 2019 9.475 9.475 9.433 9.461 179,283 +0.00(+0.00%)
May 02, 2019 9.489 9.496 9.434 9.461 172,205 -0.01(-0.07%)
May 01, 2019 9.496 9.496 9.447 9.468 214,905 +0.01(+0.15%)
Apr 30, 2019 9.496 9.496 9.440 9.454 137,850 +0.00(+0.00%)
Apr 29, 2019 9.496 9.510 9.440 9.454 125,435 -0.01(-0.07%)
Apr 26, 2019 9.426 9.489 9.426 9.461 107,598 +0.02(+0.22%)
Apr 25, 2019 9.426 9.468 9.426 9.440 73,787 +0.01(+0.15%)
Apr 24, 2019 9.440 9.440 9.405 9.426 98,276 -0.01(-0.07%)
Apr 23, 2019 9.440 9.447 9.384 9.433 189,147 -0.01(-0.07%)
Apr 22, 2019 9.384 9.482 9.384 9.440 129,116 +0.06(+0.60%)
Apr 18, 2019 9.391 9.413 9.370 9.384 143,369 +0.01(+0.08%)
Apr 17, 2019 9.405 9.440 9.355 9.377 119,769 -0.02(-0.22%)
Apr 16, 2019 9.412 9.419 9.398 9.398 78,441 -0.02(-0.22%)
Apr 15, 2019 9.405 9.426 9.391 9.419 103,687 -0.01(-0.07%)
Apr 12, 2019 9.447 9.458 9.391 9.426 120,090 -0.02(-0.19%)
Apr 11, 2019 9.450 9.450 9.426 9.443 105,243 -0.01(-0.07%)
Apr 10, 2019 9.408 9.471 9.396 9.450 143,215 +0.06(+0.60%)
Apr 09, 2019 9.415 9.415 9.373 9.394 86,135 -0.01(-0.15%)
Apr 08, 2019 9.429 9.436 9.394 9.408 168,395 -0.02(-0.22%)
Apr 05, 2019 9.394 9.443 9.394 9.429 109,546 +0.02(+0.22%)
Apr 04, 2019 9.429 9.429 9.408 9.408 104,642 -0.02(-0.22%)
Apr 03, 2019 9.422 9.429 9.422 9.429 166,158 +0.00(+0.00%)
Apr 02, 2019 9.486 9.493 9.424 9.429 169,547 -0.04(-0.44%)
Apr 01, 2019 9.415 9.471 9.415 9.471 128,991 +0.04(+0.45%)
Mar 29, 2019 9.436 9.443 9.407 9.429 238,064 -0.01(-0.07%)
Mar 28, 2019 9.436 9.457 9.408 9.436 157,326 -0.02(-0.22%)
Mar 27, 2019 9.422 9.464 9.413 9.457 317,252 +0.07(+0.75%)
Mar 26, 2019 9.338 9.408 9.331 9.387 176,621 +0.05(+0.53%)
Mar 25, 2019 9.331 9.352 9.317 9.338 109,717 +0.01(+0.08%)
Mar 22, 2019 9.317 9.352 9.310 9.331 178,155 +0.01(+0.15%)
Mar 21, 2019 9.247 9.317 9.224 9.317 158,811 +0.09(+0.99%)
Mar 20, 2019 9.149 9.233 9.142 9.226 140,201 +0.08(+0.84%)
Mar 19, 2019 9.163 9.184 9.135 9.149 156,956 -0.01(-0.15%)
Mar 18, 2019 9.135 9.163 9.135 9.163 110,226 +0.04(+0.46%)
Mar 15, 2019 9.142 9.145 9.107 9.121 140,071 +0.00(+0.00%)
Mar 14, 2019 9.184 9.198 9.121 9.121 196,807 -0.05(-0.50%)
Mar 13, 2019 9.187 9.189 9.160 9.167 186,333 +0.01(+0.08%)
Mar 12, 2019 9.201 9.201 9.160 9.160 116,136 -0.01(-0.15%)
Mar 11, 2019 9.243 9.243 9.167 9.173 149,848 -0.04(-0.45%)
Mar 08, 2019 9.173 9.222 9.160 9.215 211,294 +0.05(+0.53%)
Mar 07, 2019 9.104 9.180 9.093 9.167 158,198 +0.06(+0.69%)
Mar 06, 2019 9.097 9.142 9.076 9.104 208,612 +0.02(+0.23%)
Mar 05, 2019 9.090 9.104 9.069 9.083 147,741 +0.01(+0.15%)
Mar 04, 2019 9.076 9.076 9.048 9.069 97,886 +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.