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

BlackRock Core Bond Trust (NY: BHK )

10.56 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.606 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%)
Apr 02, 2018 8.639 8.652 8.619 8.625 111,844 -0.01(-0.15%)
Mar 29, 2018 8.639 8.639 8.639 0 +0.05(+0.54%)
Mar 28, 2018 8.533 8.592 8.520 8.592 163,070 +0.09(+1.09%)
Mar 27, 2018 8.520 8.538 8.493 8.500 230,782 -0.01(-0.15%)
Mar 26, 2018 8.546 8.566 8.487 8.513 260,272 -0.06(-0.69%)
Mar 23, 2018 8.573 8.586 8.546 8.573 141,151 +0.01(+0.08%)
Mar 22, 2018 8.579 8.606 8.546 8.566 140,607 +0.00(+0.00%)
Mar 21, 2018 8.599 8.612 8.546 8.566 174,982 -0.07(-0.76%)
Mar 20, 2018 8.658 8.662 8.606 8.632 131,757 -0.01(-0.08%)
Mar 19, 2018 8.625 8.658 8.621 8.639 121,539 +0.00(+0.00%)
Mar 16, 2018 8.691 8.718 8.639 8.639 168,978 -0.08(-0.92%)
Mar 15, 2018 8.652 8.731 8.642 8.719 176,010 +0.07(+0.77%)
Mar 14, 2018 8.678 8.678 8.639 8.652 80,804 +0.02(+0.19%)
Mar 13, 2018 8.609 8.662 8.609 8.635 136,640 +0.01(+0.08%)
Mar 12, 2018 8.622 8.655 8.585 8.629 145,200 +0.01(+0.08%)
Mar 09, 2018 8.616 8.635 8.572 8.622 186,907 +0.05(+0.54%)
Mar 08, 2018 8.524 8.576 8.524 8.576 159,148 +0.05(+0.62%)
Mar 07, 2018 8.524 162,799 +0.00(+0.00%)
Mar 06, 2018 8.550 8.583 8.511 8.524 195,013 -0.01(-0.15%)
Mar 05, 2018 8.589 8.599 8.530 8.537 125,812 -0.03(-0.38%)
Mar 02, 2018 8.576 8.681 8.570 8.570 128,833 -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.