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

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2018 8.547 8.547 8.481 8.533 176,817 +0.02(+0.23%)
May 30, 2018 8.494 8.533 8.461 8.514 362,798 +0.01(+0.16%)
May 29, 2018 8.474 8.514 8.454 8.500 224,307 +0.07(+0.78%)
May 25, 2018 8.434 8.434 8.434 0 +0.01(+0.08%)
May 24, 2018 8.421 8.447 8.414 8.428 258,007 +0.01(+0.16%)
May 23, 2018 8.414 8.447 8.411 8.414 179,702 +0.01(+0.08%)
May 22, 2018 8.434 8.447 8.408 8.408 172,105 -0.04(-0.47%)
May 21, 2018 8.487 8.487 8.414 8.447 169,874 -0.01(-0.16%)
May 18, 2018 8.441 8.527 8.441 8.461 342,787 +0.03(+0.31%)
May 17, 2018 8.474 8.474 8.434 8.434 211,195 -0.05(-0.62%)
May 16, 2018 8.467 8.500 8.461 8.487 182,532 -0.01(-0.08%)
May 15, 2018 8.514 8.514 8.441 8.494 213,636 -0.03(-0.31%)
May 14, 2018 8.487 8.520 8.461 8.520 182,982 +0.04(+0.43%)
May 11, 2018 8.438 8.497 8.438 8.484 89,576 +0.04(+0.47%)
May 10, 2018 8.438 8.458 8.425 8.444 146,979 -0.01(-0.08%)
May 09, 2018 8.497 8.497 8.405 8.451 311,632 -0.05(-0.62%)
May 08, 2018 8.477 8.504 8.471 8.504 199,980 +0.03(+0.31%)
May 07, 2018 8.477 8.510 8.458 8.477 106,337 -0.01(-0.08%)
May 04, 2018 8.477 8.510 8.458 8.484 114,343 +0.01(+0.16%)
May 03, 2018 8.510 8.510 8.458 8.471 100,110 -0.01(-0.16%)
May 02, 2018 8.490 8.497 8.460 8.484 138,186 +0.01(+0.16%)
May 01, 2018 8.464 8.484 8.464 8.471 124,380 -0.01(-0.16%)
Apr 30, 2018 8.484 8.490 8.458 8.484 148,841 +0.02(+0.23%)
Apr 27, 2018 8.425 8.464 8.425 8.464 109,627 +0.04(+0.47%)
Apr 26, 2018 8.418 8.425 8.405 8.425 171,148 +0.03(+0.39%)
Apr 25, 2018 8.444 8.444 8.392 8.392 193,261 -0.06(-0.70%)
Apr 24, 2018 8.451 8.464 8.431 8.451 166,276 +0.01(+0.16%)
Apr 23, 2018 8.431 8.451 8.425 8.438 231,487 +0.01(+0.08%)
Apr 20, 2018 8.490 8.504 8.431 8.431 168,979 -0.07(-0.77%)
Apr 19, 2018 8.563 8.563 8.490 8.497 159,629 -0.07(-0.84%)
Apr 18, 2018 8.569 8.583 8.543 8.569 208,344 +0.03(+0.31%)
Apr 17, 2018 8.563 8.576 8.523 8.543 115,464 +0.00(+0.00%)
Apr 16, 2018 8.569 8.595 8.523 8.543 141,254 -0.01(-0.15%)
Apr 13, 2018 8.563 8.583 8.556 8.556 90,863 +0.00(+0.04%)
Apr 12, 2018 8.546 8.573 8.533 8.553 140,789 -0.02(-0.23%)
Apr 11, 2018 8.560 8.586 8.553 8.573 184,837 +0.01(+0.08%)
Apr 10, 2018 8.546 8.579 8.533 8.566 253,339 +0.02(+0.23%)
Apr 09, 2018 8.533 8.560 8.533 8.546 147,639 +0.01(+0.15%)
Apr 06, 2018 8.533 8.546 8.514 8.533 114,124 -0.02(-0.23%)
Apr 05, 2018 8.573 8.573 8.533 8.553 120,340 -0.03(-0.38%)
Apr 04, 2018 8.579 8.599 8.553 8.586 84,182 +0.01(+0.08%)
Apr 03, 2018 8.586 8.592 8.553 8.579 93,394 +0.01(+0.15%)
Apr 02, 2018 8.579 8.592 8.560 8.566 112,618 -0.01(-0.15%)
Mar 29, 2018 8.579 8.579 8.579 0 +0.05(+0.54%)
Mar 28, 2018 8.474 8.533 8.461 8.533 164,199 +0.09(+1.09%)
Mar 27, 2018 8.461 8.479 8.435 8.442 232,379 -0.01(-0.15%)
Mar 26, 2018 8.488 8.507 8.429 8.455 262,073 -0.06(-0.69%)
Mar 23, 2018 8.514 8.527 8.488 8.514 142,128 +0.01(+0.08%)
Mar 22, 2018 8.520 8.546 8.488 8.507 141,580 +0.00(+0.00%)
Mar 21, 2018 8.540 8.553 8.488 8.507 176,193 -0.07(-0.76%)
Mar 20, 2018 8.599 8.602 8.546 8.573 132,669 -0.01(-0.08%)
Mar 19, 2018 8.566 8.599 8.562 8.579 122,380 +0.00(+0.00%)
Mar 16, 2018 8.632 8.658 8.579 8.579 170,148 -0.08(-0.92%)
Mar 15, 2018 8.592 8.671 8.583 8.659 177,228 +0.07(+0.77%)
Mar 14, 2018 8.618 8.618 8.579 8.592 81,363 +0.02(+0.19%)
Mar 13, 2018 8.550 8.602 8.550 8.576 137,586 +0.01(+0.08%)
Mar 12, 2018 8.563 8.595 8.526 8.569 146,205 +0.01(+0.08%)
Mar 09, 2018 8.556 8.576 8.513 8.563 188,200 +0.05(+0.54%)
Mar 08, 2018 8.465 8.517 8.465 8.517 160,249 +0.05(+0.62%)
Mar 07, 2018 8.465 163,926 +0.00(+0.00%)
Mar 06, 2018 8.491 8.524 8.452 8.465 196,363 -0.01(-0.15%)
Mar 05, 2018 8.530 8.540 8.472 8.478 126,683 -0.03(-0.38%)
Mar 02, 2018 8.517 8.622 8.511 8.511 129,724 -0.05(-0.61%)
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.