Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
9.582
9.624
9.562
9.610
140,252
+0.06(+0.66%)
May 30, 2019
9.554
9.554
9.526
9.547
122,912
+0.01(+0.07%)
May 29, 2019
9.568
9.582
9.533
9.540
175,211
-0.01(-0.07%)
May 28, 2019
9.526
9.554
9.512
9.547
137,383
+0.02(+0.22%)
May 24, 2019
9.533
9.554
9.519
9.526
168,131
+0.01(+0.15%)
May 23, 2019
9.463
9.512
9.449
9.512
88,519
+0.06(+0.67%)
May 22, 2019
9.456
9.477
9.449
9.449
110,442
-0.01(-0.15%)
May 21, 2019
9.442
9.484
9.442
9.463
97,192
+0.01(+0.15%)
May 20, 2019
9.456
9.463
9.420
9.449
126,377
+0.00(+0.00%)
May 17, 2019
9.484
9.491
9.442
9.449
90,324
-0.03(-0.30%)
May 16, 2019
9.484
9.519
9.470
9.477
108,068
-0.01(-0.07%)
May 15, 2019
9.477
9.491
9.463
9.484
78,610
+0.01(+0.15%)
May 14, 2019
9.449
9.484
9.432
9.470
167,207
+0.04(+0.41%)
May 13, 2019
9.389
9.438
9.361
9.431
159,127
+0.04(+0.45%)
May 10, 2019
9.403
9.403
9.354
9.389
226,548
-0.01(-0.07%)
May 09, 2019
9.403
9.410
9.340
9.396
150,292
+0.01(+0.07%)
May 08, 2019
9.396
9.403
9.361
9.389
163,860
+0.01(+0.07%)
May 07, 2019
9.389
9.410
9.347
9.382
189,946
-0.01(-0.07%)
May 06, 2019
9.396
9.410
9.375
9.389
228,403
-0.01(-0.07%)
May 03, 2019
9.410
9.410
9.368
9.396
180,524
+0.00(+0.00%)
May 02, 2019
9.424
9.431
9.369
9.396
173,397
-0.01(-0.07%)
May 01, 2019
9.431
9.431
9.382
9.403
216,393
+0.01(+0.15%)
Apr 30, 2019
9.431
9.431
9.375
9.389
138,804
+0.00(+0.00%)
Apr 29, 2019
9.431
9.445
9.375
9.389
126,303
-0.01(-0.07%)
Apr 26, 2019
9.361
9.424
9.361
9.396
108,343
+0.02(+0.22%)
Apr 25, 2019
9.361
9.403
9.361
9.375
74,297
+0.01(+0.15%)
Apr 24, 2019
9.375
9.375
9.340
9.361
98,956
-0.01(-0.07%)
Apr 23, 2019
9.375
9.382
9.319
9.368
190,456
-0.01(-0.07%)
Apr 22, 2019
9.319
9.417
9.319
9.375
130,010
+0.06(+0.60%)
Apr 18, 2019
9.326
9.349
9.305
9.319
144,362
+0.01(+0.08%)
Apr 17, 2019
9.340
9.375
9.291
9.312
120,598
-0.02(-0.22%)
Apr 16, 2019
9.347
9.354
9.333
9.333
78,984
-0.02(-0.22%)
Apr 15, 2019
9.340
9.361
9.326
9.354
104,405
-0.01(-0.07%)
Apr 12, 2019
9.382
9.393
9.326
9.361
120,921
-0.02(-0.19%)
Apr 11, 2019
9.386
9.386
9.361
9.379
105,971
-0.01(-0.07%)
Apr 10, 2019
9.344
9.406
9.332
9.386
144,206
+0.06(+0.60%)
Apr 09, 2019
9.351
9.351
9.309
9.330
86,731
-0.01(-0.15%)
Apr 08, 2019
9.365
9.372
9.330
9.344
169,560
-0.02(-0.22%)
Apr 05, 2019
9.330
9.379
9.330
9.365
110,304
+0.02(+0.22%)
Apr 04, 2019
9.365
9.365
9.344
9.344
105,366
-0.02(-0.22%)
Apr 03, 2019
9.358
9.365
9.358
9.365
167,308
+0.00(+0.00%)
Apr 02, 2019
9.420
9.427
9.360
9.365
170,720
-0.04(-0.44%)
Apr 01, 2019
9.351
9.406
9.351
9.406
129,883
+0.04(+0.45%)
Mar 29, 2019
9.372
9.379
9.342
9.365
239,711
-0.01(-0.07%)
Mar 28, 2019
9.372
9.392
9.344
9.372
158,414
-0.02(-0.22%)
Mar 27, 2019
9.358
9.399
9.348
9.392
319,448
+0.07(+0.75%)
Mar 26, 2019
9.274
9.344
9.267
9.323
177,843
+0.05(+0.53%)
Mar 25, 2019
9.267
9.288
9.253
9.274
110,476
+0.01(+0.08%)
Mar 22, 2019
9.253
9.288
9.246
9.267
179,388
+0.01(+0.15%)
Mar 21, 2019
9.184
9.253
9.161
9.253
159,910
+0.09(+0.99%)
Mar 20, 2019
9.086
9.170
9.079
9.163
141,171
+0.08(+0.84%)
Mar 19, 2019
9.100
9.121
9.072
9.086
158,042
-0.01(-0.15%)
Mar 18, 2019
9.072
9.100
9.072
9.100
110,989
+0.04(+0.46%)
Mar 15, 2019
9.079
9.082
9.044
9.058
141,040
+0.00(+0.00%)
Mar 14, 2019
9.121
9.135
9.058
9.058
198,169
-0.05(-0.50%)
Mar 13, 2019
9.124
9.126
9.097
9.104
187,622
+0.01(+0.08%)
Mar 12, 2019
9.138
9.138
9.097
9.097
116,939
-0.01(-0.15%)
Mar 11, 2019
9.180
9.180
9.104
9.110
150,885
-0.04(-0.45%)
Mar 08, 2019
9.110
9.159
9.097
9.152
212,756
+0.05(+0.53%)
Mar 07, 2019
9.041
9.117
9.031
9.104
159,293
+0.06(+0.69%)
Mar 06, 2019
9.034
9.079
9.013
9.041
210,056
+0.02(+0.23%)
Mar 05, 2019
9.027
9.041
9.007
9.020
148,763
+0.01(+0.15%)
Mar 04, 2019
9.013
9.013
8.986
9.007
98,563
+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
.