U.S. Markets closed

BlackRock Core Bond Trust (BHK)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
14.10+0.03 (+0.21%)
At close: 3:59PM EDT
People also watch
BKTBLWBGTBBKBFK
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201714.0314.1014.0014.1014.10107,695
Aug 21, 201714.0414.0714.0214.0714.0775,000
Aug 18, 201714.0014.0313.9714.0314.0380,900
Aug 17, 201714.0214.0513.9714.0014.0065,200
Aug 16, 201714.0014.0013.9114.0014.0093,500
Aug 15, 201714.0314.0313.9713.9813.9864,200
Aug 14, 201713.9814.0413.9814.0314.0361,600
Aug 11, 201713.7914.0113.6813.9013.90155,600
Aug 11, 20170.065 Dividend
Aug 10, 201714.0114.0913.9514.0213.96107,100
Aug 09, 201714.0614.1014.0114.0213.9683,200
Aug 08, 201714.1214.1414.0814.0814.0164,100
Aug 07, 201714.1514.1514.1114.1114.0477,700
Aug 04, 201714.1314.1614.0914.1614.0965,800
Aug 03, 201714.1014.1314.0914.1314.0662,400
Aug 02, 201714.0714.1014.0414.1014.0376,800
Aug 01, 201713.9814.0313.9714.0313.96106,200
Jul 31, 201713.9214.0013.9213.9713.91109,600
Jul 28, 201713.9313.9913.8913.9513.89162,400
Jul 27, 201713.8413.9313.8413.8613.8087,000
Jul 26, 201713.8413.9013.7713.8513.79110,900
Jul 25, 201713.8413.8513.7813.8013.7493,000
Jul 24, 201713.8813.8813.8413.8713.8178,400
Jul 21, 201713.8313.8713.8013.8713.8173,100
Jul 20, 201713.8313.8413.7713.7913.7393,900
Jul 19, 201713.7213.8213.7213.7913.73164,000
Jul 18, 201713.7413.7413.7113.7213.66120,400
Jul 17, 201713.7413.7413.6913.6913.63114,100
Jul 14, 201713.6513.7413.6413.6913.6393,300
Jul 13, 201713.7013.7213.6013.6113.55124,300
Jul 12, 201713.7213.7613.7013.7413.68125,800
Jul 12, 20170.065 Dividend
Jul 11, 201713.8613.8613.6513.7213.59105,000
Jul 10, 201713.8013.8213.7513.7613.63102,600
Jul 07, 201713.8313.8413.7813.7813.6575,300
Jul 06, 201713.8213.8613.7913.8213.6988,400
Jul 05, 201713.9313.9313.7813.8713.7480,900
Jul 03, 201713.9213.9413.8413.8813.7535,400
Jun 30, 201713.9213.9213.8413.8813.7594,400
Jun 29, 201713.9413.9413.7813.8513.7269,800
Jun 28, 201713.9013.9813.8113.9213.79133,300
Jun 27, 201713.8613.9013.8313.8813.75121,700
Jun 26, 201713.8913.9213.8413.8513.7296,200
Jun 23, 201713.7313.8813.7313.8813.7588,800
Jun 22, 201713.7813.8313.7113.7113.5864,200
Jun 21, 201713.7713.8213.7213.7913.6692,400
Jun 20, 201713.7013.7713.6713.7713.64122,300
Jun 19, 201713.7813.8013.6813.7213.59146,300
Jun 16, 201713.7413.7813.7413.7513.6269,300
Jun 15, 201713.7913.8013.7113.7413.6188,900
Jun 14, 201713.7213.8213.7213.8113.6860,200
Jun 13, 201713.7113.7813.6813.6913.5667,300
Jun 13, 20170.065 Dividend
Jun 12, 201713.7813.8113.7413.8113.6295,200
Jun 09, 201713.8913.9113.7213.7813.59112,900
Jun 08, 201713.8513.9313.8213.8713.6898,400
Jun 07, 201713.8413.9013.8013.8413.6588,100
Jun 06, 201713.8013.8813.8013.8713.6869,900
Jun 05, 201713.7613.8513.7113.8013.61177,400
Jun 02, 201713.8313.9513.7613.7713.5861,800
Jun 01, 201713.7113.8113.7113.8113.6296,200
May 31, 201713.8613.8713.7313.7913.60119,300
May 30, 201713.8113.8513.7513.8313.6461,300
May 26, 201713.7213.8113.7213.8113.6251,300
May 25, 201713.7513.7813.7213.7213.5359,900
May 24, 201713.7813.7913.7213.7413.5554,900
May 23, 201713.7813.8113.7113.7213.5379,200
May 22, 201713.7113.7813.7113.7513.5657,600
May 19, 201713.7013.7513.6813.7513.5663,200
May 18, 201713.6613.7713.6413.7513.5676,500
May 17, 201713.6013.6813.6013.6213.43130,300
May 16, 201713.6813.6813.6113.6213.43116,600
May 15, 201713.6213.6713.6213.6613.4771,100
May 12, 201713.5913.6713.5913.6513.4653,400
May 11, 201713.6413.6413.5813.6113.4256,100
May 11, 20170.065 Dividend
May 10, 201713.7313.7313.6313.6813.4290,200
May 09, 201713.7313.7313.6513.6913.4364,800
May 08, 201713.6913.6913.6613.6913.4383,200
May 05, 201713.6713.6913.6513.6713.4156,300
May 04, 201713.6513.7013.6213.6813.4284,100
May 03, 201713.6513.6913.6413.6713.4197,800
May 02, 201713.6413.7013.6413.6513.3976,500
May 01, 201713.6113.6913.6113.6713.4182,400
Apr 28, 201713.5813.6913.5713.6913.43116,000
Apr 27, 201713.6913.7013.5013.5513.30156,500
Apr 26, 201713.6213.6913.6213.6613.40110,200
Apr 25, 201713.6813.7613.6413.6413.38173,500
Apr 24, 201713.6213.6913.6113.6913.4390,000
Apr 21, 201713.6213.6513.6113.6413.3849,900
Apr 20, 201713.6413.6513.6113.6513.3955,600
Apr 19, 201713.7413.7413.6013.6313.3883,800
Apr 18, 201713.5713.7513.5513.7513.49177,500
Apr 17, 201713.6213.6713.5213.5213.2788,900
Apr 13, 201713.5813.6313.5613.6313.38108,100
Apr 12, 201713.5413.6313.5413.5613.3170,900
Apr 11, 201713.6013.6513.5113.5513.3070,400
Apr 11, 20170.065 Dividend
Apr 10, 201713.6013.6313.5813.6313.3188,200
Apr 07, 201713.5813.6013.5513.6013.2895,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...