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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 10.24 10.34 10.17 10.28 357,929 +0.17(+1.69%)
Jan 30, 2023 10.10 10.15 10.03 10.11 248,079 +0.04(+0.36%)
Jan 27, 2023 9.999 10.12 9.993 10.07 253,791 +0.10(+0.99%)
Jan 26, 2023 9.945 9.999 9.927 9.972 254,005 +0.04(+0.45%)
Jan 25, 2023 9.990 10.01 9.882 9.927 383,354 -0.04(-0.36%)
Jan 24, 2023 10.11 10.19 9.945 9.963 478,028 -0.11(-1.07%)
Jan 23, 2023 10.14 10.20 10.07 10.07 231,031 -0.12(-1.15%)
Jan 20, 2023 10.14 10.24 10.11 10.19 649,875 +0.00(+0.00%)
Jan 19, 2023 10.21 10.25 10.15 10.19 284,224 -0.01(-0.09%)
Jan 18, 2023 10.08 10.24 10.08 10.20 276,793 +0.13(+1.34%)
Jan 17, 2023 10.01 10.13 9.981 10.06 264,705 +0.02(+0.18%)
Jan 13, 2023 10.07 10.13 10.01 10.04 227,864 -0.07(-0.71%)
Jan 12, 2023 10.10 10.14 10.01 10.12 169,144 +0.09(+0.94%)
Jan 11, 2023 9.959 10.07 9.933 10.02 274,447 +0.09(+0.90%)
Jan 10, 2023 9.941 9.986 9.906 9.932 163,761 -0.05(-0.54%)
Jan 09, 2023 9.906 10.01 9.870 9.986 209,778 +0.08(+0.81%)
Jan 06, 2023 9.781 9.950 9.745 9.906 134,527 +0.21(+2.21%)
Jan 05, 2023 9.629 9.709 9.593 9.691 190,826 +0.05(+0.56%)
Jan 04, 2023 9.566 9.682 9.548 9.638 126,330 +0.17(+1.79%)
Jan 03, 2023 9.450 9.513 9.298 9.468 212,871 +0.20(+2.12%)
Dec 30, 2022 9.245 9.316 9.209 9.271 216,206 -0.03(-0.29%)
Dec 29, 2022 9.236 9.325 9.209 9.298 305,319 +0.05(+0.58%)
Dec 28, 2022 9.254 9.361 9.209 9.245 375,324 -0.06(-0.67%)
Dec 27, 2022 9.522 9.602 9.298 9.307 357,608 -0.33(-3.43%)
Dec 23, 2022 9.602 9.673 9.580 9.638 177,863 +0.03(+0.28%)
Dec 22, 2022 9.575 9.691 9.504 9.611 405,822 +0.05(+0.56%)
Dec 21, 2022 9.664 9.709 9.530 9.557 379,702 -0.12(-1.20%)
Dec 20, 2022 9.754 9.781 9.584 9.673 381,831 -0.11(-1.10%)
Dec 19, 2022 9.977 9.997 9.754 9.781 199,114 -0.20(-1.97%)
Dec 16, 2022 9.924 10.01 9.888 9.977 216,548 +0.00(+0.00%)
Dec 15, 2022 9.888 10.00 9.888 9.977 252,207 +0.04(+0.36%)
Dec 14, 2022 9.790 9.968 9.781 9.941 274,243 +0.16(+1.59%)
Dec 13, 2022 9.777 9.936 9.768 9.785 269,942 +0.19(+1.94%)
Dec 12, 2022 9.643 9.672 9.590 9.599 237,029 -0.02(-0.18%)
Dec 09, 2022 9.901 9.981 9.590 9.617 316,854 -0.30(-3.04%)
Dec 08, 2022 9.892 9.963 9.821 9.918 179,491 +0.01(+0.09%)
Dec 07, 2022 9.812 9.910 9.759 9.910 200,892 +0.13(+1.36%)
Dec 06, 2022 9.856 9.910 9.670 9.777 210,328 -0.10(-0.99%)
Dec 05, 2022 9.803 9.901 9.777 9.874 229,799 +0.00(+0.00%)
Dec 02, 2022 9.910 9.918 9.777 9.874 185,412 -0.02(-0.18%)
Dec 01, 2022 9.785 9.892 9.785 9.892 165,632 +0.13(+1.36%)
Nov 30, 2022 9.777 9.780 9.661 9.759 212,089 +0.02(+0.18%)
Nov 29, 2022 9.688 9.759 9.617 9.741 198,501 +0.04(+0.37%)
Nov 28, 2022 9.741 9.749 9.652 9.706 193,915 -0.04(-0.36%)
Nov 25, 2022 9.626 9.759 9.626 9.741 91,251 +0.12(+1.20%)
Nov 23, 2022 9.661 9.721 9.572 9.626 215,324 -0.01(-0.09%)
Nov 22, 2022 9.510 9.706 9.466 9.635 280,117 +0.14(+1.50%)
Nov 21, 2022 9.342 9.537 9.303 9.493 267,783 +0.09(+0.94%)
Nov 18, 2022 9.537 9.546 9.342 9.404 173,037 -0.09(-0.93%)
Nov 17, 2022 9.431 9.493 9.324 9.493 202,735 +0.03(+0.28%)
Nov 16, 2022 9.351 9.502 9.351 9.466 134,773 +0.13(+1.43%)
Nov 15, 2022 9.076 9.368 9.069 9.333 212,592 +0.29(+3.24%)
Nov 14, 2022 9.271 9.305 9.040 9.040 193,929 -0.22(-2.35%)
Nov 11, 2022 9.399 9.399 9.223 9.258 201,605 -0.08(-0.85%)
Nov 10, 2022 9.135 9.381 9.099 9.337 411,227 +0.39(+4.33%)
Nov 09, 2022 9.011 9.055 8.853 8.950 200,088 -0.04(-0.39%)
Nov 08, 2022 9.055 9.095 8.958 8.985 117,136 -0.01(-0.10%)
Nov 07, 2022 9.055 9.099 8.994 8.994 140,200 -0.08(-0.87%)
Nov 04, 2022 9.011 9.082 8.950 9.073 181,271 -0.02(-0.19%)
Nov 03, 2022 8.976 9.108 8.906 9.091 139,989 +0.03(+0.29%)
Nov 02, 2022 8.976 9.117 8.976 9.064 172,024 +0.08(+0.88%)
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.