Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 29, 2018 8.543 8.550 8.530 8.543 307,194 -0.01(-0.08%)
Jun 28, 2018 8.509 8.556 8.509 8.550 172,202 +0.01(+0.08%)
Jun 27, 2018 8.496 8.543 8.483 8.543 172,014 +0.08(+0.95%)
Jun 26, 2018 8.456 8.496 8.456 8.463 143,248 +0.00(+0.00%)
Jun 25, 2018 8.483 8.503 8.456 8.463 168,707 -0.01(-0.08%)
Jun 22, 2018 8.463 8.503 8.463 8.469 157,187 -0.01(-0.16%)
Jun 21, 2018 8.469 8.509 8.467 8.483 176,153 +0.02(+0.24%)
Jun 20, 2018 8.469 8.483 8.463 8.463 323,152 -0.01(-0.08%)
Jun 19, 2018 8.489 8.509 8.456 8.469 294,158 -0.01(-0.16%)
Jun 18, 2018 8.503 8.509 8.469 8.483 312,468 -0.01(-0.16%)
Jun 15, 2018 8.489 8.489 8.496 206,910 +0.01(+0.08%)
Jun 14, 2018 8.496 8.503 8.483 8.489 198,798 +0.01(+0.12%)
Jun 13, 2018 8.479 8.493 8.453 8.479 202,163 +0.02(+0.24%)
Jun 12, 2018 8.493 8.516 8.446 8.459 386,215 -0.05(-0.55%)
Jun 11, 2018 8.553 8.553 8.499 8.506 169,505 -0.04(-0.47%)
Jun 08, 2018 8.533 8.546 8.519 8.546 129,269 +0.02(+0.23%)
Jun 07, 2018 8.526 8.553 8.499 8.526 120,703 -0.02(-0.23%)
Jun 06, 2018 8.546 153,404 +0.02(+0.23%)
Jun 05, 2018 8.586 8.586 8.519 8.526 166,706 -0.05(-0.62%)
Jun 04, 2018 8.619 8.626 8.546 8.579 121,576 -0.02(-0.23%)
Jun 01, 2018 8.593 8.599 8.546 8.599 171,771 +0.01(+0.08%)
May 31, 2018 8.606 8.606 8.539 8.593 175,602 +0.02(+0.23%)
May 30, 2018 8.553 8.593 8.519 8.573 360,304 +0.01(+0.16%)
May 29, 2018 8.533 8.573 8.513 8.559 222,766 +0.07(+0.78%)
May 25, 2018 8.493 8.493 8.493 0 +0.01(+0.08%)
May 24, 2018 8.479 8.506 8.473 8.486 256,234 +0.01(+0.16%)
May 23, 2018 8.473 8.506 8.469 8.473 178,467 +0.01(+0.08%)
May 22, 2018 8.493 8.506 8.466 8.466 170,923 -0.04(-0.47%)
May 21, 2018 8.546 8.546 8.473 8.506 168,707 -0.01(-0.16%)
May 18, 2018 8.499 8.586 8.499 8.519 340,432 +0.03(+0.31%)
May 17, 2018 8.533 8.533 8.493 8.493 209,743 -0.05(-0.62%)
May 16, 2018 8.526 8.559 8.519 8.546 181,277 -0.01(-0.08%)
May 15, 2018 8.573 8.573 8.499 8.553 212,168 -0.03(-0.31%)
May 14, 2018 8.546 8.579 8.519 8.579 181,725 +0.04(+0.43%)
May 11, 2018 8.496 8.556 8.496 8.543 88,960 +0.04(+0.47%)
May 10, 2018 8.496 8.516 8.483 8.503 145,969 -0.01(-0.08%)
May 09, 2018 8.556 8.556 8.463 8.509 309,491 -0.05(-0.62%)
May 08, 2018 8.536 8.562 8.529 8.562 198,605 +0.03(+0.31%)
May 07, 2018 8.536 8.569 8.516 8.536 105,607 -0.01(-0.08%)
May 04, 2018 8.536 8.569 8.516 8.543 113,557 +0.01(+0.16%)
May 03, 2018 8.569 8.569 8.516 8.529 99,422 -0.01(-0.16%)
May 02, 2018 8.549 8.556 8.519 8.543 137,236 +0.01(+0.16%)
May 01, 2018 8.523 8.543 8.523 8.529 123,525 -0.01(-0.16%)
Apr 30, 2018 8.543 8.549 8.516 8.543 147,818 +0.02(+0.23%)
Apr 27, 2018 8.483 8.523 8.483 8.523 108,873 +0.04(+0.47%)
Apr 26, 2018 8.476 8.483 8.463 8.483 169,972 +0.03(+0.39%)
Apr 25, 2018 8.503 8.503 8.450 8.450 191,933 -0.06(-0.70%)
Apr 24, 2018 8.509 8.523 8.490 8.509 165,133 +0.01(+0.16%)
Apr 23, 2018 8.490 8.509 8.483 8.496 229,896 +0.01(+0.08%)
Apr 20, 2018 8.549 8.562 8.490 8.490 167,818 -0.07(-0.77%)
Apr 19, 2018 8.622 8.622 8.549 8.556 158,532 -0.07(-0.84%)
Apr 18, 2018 8.629 8.642 8.602 8.629 206,912 +0.03(+0.31%)
Apr 17, 2018 8.622 8.635 8.582 8.602 114,671 +0.00(+0.00%)
Apr 16, 2018 8.629 8.655 8.582 8.602 140,283 -0.01(-0.15%)
Apr 13, 2018 8.622 8.642 8.615 8.615 90,238 +0.00(+0.04%)
Apr 12, 2018 8.606 8.632 8.592 8.612 139,821 -0.02(-0.23%)
Apr 11, 2018 8.619 8.645 8.612 8.632 183,567 +0.01(+0.08%)
Apr 10, 2018 8.606 8.639 8.592 8.625 251,598 +0.02(+0.23%)
Apr 09, 2018 8.592 8.619 8.592 8.606 146,624 +0.01(+0.15%)
Apr 06, 2018 8.592 8.606 8.573 8.592 113,340 -0.02(-0.23%)
Apr 05, 2018 8.632 8.632 8.592 8.612 119,513 -0.03(-0.38%)
Apr 04, 2018 8.639 8.658 8.612 8.645 83,603 +0.01(+0.08%)
Apr 03, 2018 8.645 8.652 8.612 8.639 92,752 +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.