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

BlackRock Core Bond Trust (NY: BHK )

10.79 +0.07 (+0.70%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 12, 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 (%)
Jul 31, 2017 8.836 8.887 8.836 8.868 172,610 +0.01(+0.14%)
Jul 28, 2017 8.842 8.880 8.817 8.855 255,865 +0.06(+0.65%)
Jul 27, 2017 8.785 8.842 8.785 8.798 137,051 +0.01(+0.07%)
Jul 26, 2017 8.785 8.823 8.741 8.791 174,782 +0.03(+0.36%)
Jul 25, 2017 8.785 8.791 8.747 8.760 146,518 -0.04(-0.50%)
Jul 24, 2017 8.810 8.810 8.787 8.804 123,433 +0.00(+0.00%)
Jul 21, 2017 8.779 8.804 8.760 8.804 115,127 +0.05(+0.58%)
Jul 20, 2017 8.779 8.785 8.741 8.753 147,893 +0.00(+0.00%)
Jul 19, 2017 8.709 8.772 8.709 8.753 258,430 +0.04(+0.51%)
Jul 18, 2017 8.722 8.722 8.702 8.709 189,676 +0.02(+0.22%)
Jul 17, 2017 8.722 8.722 8.688 8.690 179,693 +0.00(+0.00%)
Jul 14, 2017 8.664 8.722 8.658 8.690 147,041 +0.05(+0.59%)
Jul 13, 2017 8.696 8.709 8.633 8.639 195,880 -0.08(-0.95%)
Jul 12, 2017 8.709 8.734 8.696 8.722 198,120 +0.05(+0.62%)
Jul 11, 2017 8.756 8.756 8.623 8.668 166,158 -0.03(-0.29%)
Jul 10, 2017 8.718 8.731 8.687 8.693 162,373 -0.01(-0.15%)
Jul 07, 2017 8.737 8.742 8.705 8.705 119,259 -0.03(-0.29%)
Jul 06, 2017 8.731 8.756 8.712 8.731 139,989 -0.03(-0.36%)
Jul 05, 2017 8.800 8.800 8.705 8.762 128,098 -0.01(-0.07%)
Jul 03, 2017 8.794 8.807 8.740 8.769 55,970 +0.00(+0.00%)
Jun 30, 2017 8.794 8.794 8.743 8.769 149,426 +0.02(+0.22%)
Jun 29, 2017 8.807 8.807 8.705 8.750 110,487 -0.04(-0.50%)
Jun 28, 2017 8.781 8.832 8.724 8.794 210,965 +0.03(+0.29%)
Jun 27, 2017 8.756 8.781 8.737 8.769 192,632 +0.02(+0.22%)
Jun 26, 2017 8.775 8.794 8.743 8.750 152,328 -0.02(-0.22%)
Jun 23, 2017 8.674 8.769 8.674 8.769 140,519 +0.11(+1.24%)
Jun 22, 2017 8.705 8.734 8.661 8.661 101,600 -0.05(-0.58%)
Jun 21, 2017 8.699 8.731 8.668 8.712 146,294 +0.01(+0.15%)
Jun 20, 2017 8.655 8.699 8.636 8.699 193,659 +0.03(+0.36%)
Jun 19, 2017 8.705 8.718 8.642 8.668 231,646 -0.02(-0.22%)
Jun 16, 2017 8.680 8.705 8.680 8.687 109,657 +0.01(+0.07%)
Jun 15, 2017 8.712 8.718 8.661 8.680 140,750 -0.04(-0.51%)
Jun 14, 2017 8.668 8.731 8.668 8.724 95,360 +0.08(+0.88%)
Jun 13, 2017 8.661 8.705 8.642 8.649 106,596 -0.03(-0.40%)
Jun 12, 2017 8.665 8.702 8.639 8.683 151,358 +0.02(+0.22%)
Jun 09, 2017 8.734 8.746 8.627 8.665 179,493 -0.06(-0.65%)
Jun 08, 2017 8.709 8.756 8.690 8.721 156,550 +0.02(+0.22%)
Jun 07, 2017 8.702 8.740 8.677 8.702 140,118 -0.02(-0.22%)
Jun 06, 2017 8.677 8.727 8.677 8.721 111,124 +0.04(+0.51%)
Jun 05, 2017 8.652 8.709 8.620 8.677 282,080 +0.02(+0.22%)
Jun 02, 2017 8.696 8.771 8.652 8.658 98,256 -0.03(-0.29%)
Jun 01, 2017 8.620 8.683 8.620 8.683 152,931 +0.01(+0.14%)
May 31, 2017 8.715 8.721 8.633 8.671 189,775 -0.03(-0.29%)
May 30, 2017 8.683 8.709 8.646 8.696 97,567 +0.01(+0.14%)
May 26, 2017 8.627 8.683 8.627 8.683 81,538 +0.06(+0.66%)
May 25, 2017 8.646 8.665 8.627 8.627 95,339 -0.01(-0.15%)
May 24, 2017 8.665 8.671 8.627 8.639 87,376 +0.01(+0.15%)
May 23, 2017 8.665 8.683 8.620 8.627 125,951 -0.02(-0.22%)
May 22, 2017 8.620 8.665 8.620 8.646 91,559 +0.00(+0.00%)
May 19, 2017 8.614 8.646 8.598 8.646 100,463 +0.00(+0.00%)
May 18, 2017 8.589 8.658 8.578 8.646 121,616 +0.08(+0.95%)
May 17, 2017 8.551 8.602 8.551 8.564 207,300 +0.00(+0.00%)
May 16, 2017 8.602 8.602 8.558 8.564 185,414 -0.03(-0.30%)
May 15, 2017 8.564 8.595 8.564 8.589 113,015 +0.01(+0.08%)
May 12, 2017 8.545 8.595 8.545 8.583 84,890 +0.03(+0.29%)
May 11, 2017 8.576 8.576 8.539 8.558 89,216 -0.00(-0.04%)
May 10, 2017 8.592 8.592 8.529 8.561 144,216 -0.01(-0.07%)
May 09, 2017 8.592 8.592 8.542 8.567 103,612 +0.00(+0.00%)
May 08, 2017 8.567 8.567 8.548 8.567 132,903 +0.01(+0.15%)
May 05, 2017 8.555 8.567 8.542 8.555 89,986 -0.01(-0.07%)
May 04, 2017 8.542 8.573 8.524 8.561 134,319 +0.01(+0.07%)
May 03, 2017 8.542 8.567 8.536 8.555 156,308 +0.01(+0.15%)
May 02, 2017 8.536 8.573 8.536 8.542 122,324 -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.