Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.80 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.64 12.71 12.63 12.65 131,958 -0.01(-0.06%)
Jan 28, 2021 12.78 12.85 12.61 12.66 154,908 -0.10(-0.80%)
Jan 27, 2021 12.75 12.90 12.75 12.76 223,633 -0.13(-1.04%)
Jan 26, 2021 12.97 12.97 12.77 12.90 285,039 -0.10(-0.79%)
Jan 25, 2021 12.74 13.04 12.63 13.00 637,942 +0.26(+2.04%)
Jan 22, 2021 12.78 12.79 12.70 12.74 137,048 -0.02(-0.18%)
Jan 21, 2021 12.85 12.85 12.71 12.76 140,238 -0.10(-0.79%)
Jan 20, 2021 12.86 12.89 12.79 12.86 164,634 +0.06(+0.49%)
Jan 19, 2021 12.57 12.86 12.57 12.80 338,561 +0.22(+1.75%)
Jan 15, 2021 12.46 12.61 12.42 12.58 153,082 +0.16(+1.27%)
Jan 14, 2021 12.61 12.61 12.40 12.42 342,616 -0.13(-1.06%)
Jan 13, 2021 12.54 12.58 12.54 12.56 205,814 -0.02(-0.12%)
Jan 12, 2021 12.54 12.58 12.53 12.57 237,053 +0.00(+0.00%)
Jan 11, 2021 12.51 12.57 12.49 12.57 226,358 +0.04(+0.31%)
Jan 08, 2021 12.41 12.57 12.40 12.53 175,860 +0.11(+0.89%)
Jan 07, 2021 12.65 12.65 12.34 12.42 297,465 -0.24(-1.86%)
Jan 06, 2021 12.78 12.81 12.61 12.66 214,798 -0.16(-1.23%)
Jan 05, 2021 12.86 12.90 12.76 12.82 151,912 -0.09(-0.73%)
Jan 04, 2021 12.81 12.91 12.72 12.91 144,253 +0.10(+0.80%)
Dec 31, 2020 12.81 12.81 12.81 104,975 +0.17(+1.37%)
Dec 30, 2020 12.59 12.68 12.58 12.64 104,975 +0.07(+0.53%)
Dec 29, 2020 12.52 12.73 12.52 12.57 154,223 +0.04(+0.31%)
Dec 28, 2020 12.56 12.59 12.51 12.53 132,267 -0.03(-0.25%)
Dec 24, 2020 12.64 12.70 12.52 12.56 124,647 -0.05(-0.43%)
Dec 23, 2020 12.63 12.74 12.41 12.62 292,710 -0.06(-0.49%)
Dec 22, 2020 12.71 12.77 12.66 12.68 87,694 -0.03(-0.25%)
Dec 21, 2020 12.79 12.81 12.60 12.71 186,653 -0.08(-0.61%)
Dec 18, 2020 12.81 12.81 12.73 12.79 128,994 +0.02(+0.12%)
Dec 17, 2020 12.75 12.85 12.73 12.77 169,057 +0.04(+0.31%)
Dec 16, 2020 12.48 12.73 12.44 12.73 147,230 +0.22(+1.75%)
Dec 15, 2020 12.43 12.52 12.39 12.52 182,773 +0.13(+1.01%)
Dec 14, 2020 12.44 12.50 12.38 12.39 175,396 -0.05(-0.41%)
Dec 11, 2020 12.52 12.57 12.43 12.44 190,738 -0.12(-0.99%)
Dec 10, 2020 12.50 12.57 12.43 12.57 186,623 +0.08(+0.62%)
Dec 09, 2020 12.46 12.49 12.36 12.49 174,765 +0.09(+0.69%)
Dec 08, 2020 12.36 12.40 12.33 12.40 148,137 +0.05(+0.38%)
Dec 07, 2020 12.41 12.50 12.30 12.36 150,636 -0.02(-0.19%)
Dec 04, 2020 12.50 12.52 12.37 12.38 210,775 -0.12(-0.93%)
Dec 03, 2020 12.49 12.53 12.46 12.50 123,775 +0.01(+0.06%)
Dec 02, 2020 12.65 12.71 12.48 12.49 285,883 -0.23(-1.84%)
Dec 01, 2020 12.75 12.81 12.66 12.72 139,318 -0.05(-0.37%)
Nov 30, 2020 12.58 12.77 12.54 12.77 205,724 +0.20(+1.61%)
Nov 27, 2020 12.50 12.60 12.50 12.57 104,167 +0.03(+0.25%)
Nov 25, 2020 12.45 12.53 12.41 12.53 158,242 +0.14(+1.13%)
Nov 24, 2020 12.45 12.53 12.36 12.39 194,705 -0.02(-0.13%)
Nov 23, 2020 12.49 12.54 12.41 12.41 215,045 -0.07(-0.56%)
Nov 20, 2020 12.36 12.48 12.36 12.48 138,719 +0.13(+1.07%)
Nov 19, 2020 12.38 12.39 12.30 12.35 166,307 -0.03(-0.25%)
Nov 18, 2020 12.38 12.39 12.32 12.38 167,567 +0.04(+0.32%)
Nov 17, 2020 12.30 12.36 12.28 12.34 132,886 +0.05(+0.44%)
Nov 16, 2020 12.34 12.34 12.27 12.29 237,458 -0.03(-0.25%)
Nov 13, 2020 12.25 12.33 12.25 12.32 100,956 +0.05(+0.43%)
Nov 12, 2020 12.19 12.27 12.18 12.26 172,810 +0.06(+0.51%)
Nov 11, 2020 12.18 12.21 12.13 12.20 128,943 +0.09(+0.70%)
Nov 10, 2020 12.16 12.16 12.09 12.12 120,682 -0.02(-0.13%)
Nov 09, 2020 12.31 12.40 12.10 12.13 210,255 -0.11(-0.89%)
Nov 06, 2020 12.23 12.25 12.17 12.24 130,155 +0.05(+0.38%)
Nov 05, 2020 12.14 12.25 12.13 12.19 329,146 +0.11(+0.90%)
Nov 04, 2020 12.02 12.11 12.00 12.09 142,071 +0.11(+0.91%)
Nov 03, 2020 12.05 12.09 11.97 11.98 103,914 -0.09(-0.77%)
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.