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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.39%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.17 10.27 10.10 10.21 360,375 +0.17(+1.69%)
Jan 30, 2023 10.03 10.08 9.967 10.04 249,775 +0.04(+0.36%)
Jan 27, 2023 9.931 10.05 9.925 10.00 255,526 +0.10(+0.99%)
Jan 26, 2023 9.877 9.931 9.860 9.904 255,742 +0.04(+0.45%)
Jan 25, 2023 9.922 9.940 9.815 9.860 385,974 -0.04(-0.36%)
Jan 24, 2023 10.04 10.12 9.877 9.895 481,295 -0.11(-1.07%)
Jan 23, 2023 10.07 10.13 9.998 10.00 232,610 -0.12(-1.15%)
Jan 20, 2023 10.07 10.17 10.04 10.12 654,317 +0.00(+0.00%)
Jan 19, 2023 10.15 10.18 10.08 10.12 286,167 -0.01(-0.09%)
Jan 18, 2023 10.01 10.17 10.01 10.13 278,685 +0.13(+1.34%)
Jan 17, 2023 9.940 10.06 9.913 9.994 266,514 +0.02(+0.18%)
Jan 13, 2023 10.00 10.06 9.944 9.976 229,421 -0.07(-0.71%)
Jan 12, 2023 10.03 10.07 9.940 10.05 170,300 +0.09(+0.94%)
Jan 11, 2023 9.892 9.998 9.865 9.954 276,323 +0.09(+0.90%)
Jan 10, 2023 9.874 9.918 9.838 9.865 164,881 -0.05(-0.54%)
Jan 09, 2023 9.838 9.945 9.803 9.918 211,212 +0.08(+0.81%)
Jan 06, 2023 9.714 9.883 9.679 9.838 135,447 +0.21(+2.21%)
Jan 05, 2023 9.563 9.643 9.528 9.625 192,130 +0.05(+0.56%)
Jan 04, 2023 9.501 9.617 9.484 9.572 127,193 +0.17(+1.79%)
Jan 03, 2023 9.386 9.448 9.235 9.404 214,326 +0.20(+2.12%)
Dec 30, 2022 9.182 9.253 9.146 9.209 217,684 -0.03(-0.29%)
Dec 29, 2022 9.173 9.262 9.146 9.235 307,406 +0.05(+0.58%)
Dec 28, 2022 9.191 9.297 9.146 9.182 377,890 -0.06(-0.67%)
Dec 27, 2022 9.457 9.537 9.235 9.244 360,053 -0.33(-3.43%)
Dec 23, 2022 9.537 9.608 9.515 9.572 179,079 +0.03(+0.28%)
Dec 22, 2022 9.510 9.625 9.439 9.546 408,596 +0.05(+0.56%)
Dec 21, 2022 9.599 9.643 9.466 9.492 382,297 -0.12(-1.20%)
Dec 20, 2022 9.688 9.714 9.519 9.608 384,441 -0.11(-1.10%)
Dec 19, 2022 9.909 9.929 9.688 9.714 200,475 -0.20(-1.97%)
Dec 16, 2022 9.856 9.945 9.821 9.909 218,028 +0.00(+0.00%)
Dec 15, 2022 9.821 9.935 9.821 9.909 253,931 +0.04(+0.36%)
Dec 14, 2022 9.723 9.900 9.715 9.874 276,118 +0.15(+1.59%)
Dec 13, 2022 9.710 9.869 9.701 9.719 271,787 +0.19(+1.94%)
Dec 12, 2022 9.578 9.606 9.525 9.534 238,649 -0.02(-0.18%)
Dec 09, 2022 9.834 9.913 9.525 9.552 319,020 -0.30(-3.04%)
Dec 08, 2022 9.825 9.895 9.754 9.851 180,717 +0.01(+0.09%)
Dec 07, 2022 9.745 9.842 9.693 9.842 202,266 +0.13(+1.36%)
Dec 06, 2022 9.789 9.842 9.604 9.710 211,766 -0.10(-0.99%)
Dec 05, 2022 9.737 9.834 9.710 9.807 231,370 +0.00(+0.00%)
Dec 02, 2022 9.842 9.851 9.710 9.807 186,679 -0.02(-0.18%)
Dec 01, 2022 9.719 9.825 9.719 9.825 166,764 +0.13(+1.36%)
Nov 30, 2022 9.710 9.713 9.596 9.693 213,538 +0.02(+0.18%)
Nov 29, 2022 9.622 9.693 9.552 9.675 199,857 +0.04(+0.37%)
Nov 28, 2022 9.675 9.682 9.587 9.640 195,241 -0.04(-0.36%)
Nov 25, 2022 9.560 9.693 9.560 9.675 91,875 +0.11(+1.20%)
Nov 23, 2022 9.596 9.655 9.508 9.560 216,796 -0.01(-0.09%)
Nov 22, 2022 9.446 9.640 9.402 9.569 282,031 +0.14(+1.50%)
Nov 21, 2022 9.278 9.472 9.240 9.428 269,613 +0.09(+0.94%)
Nov 18, 2022 9.472 9.481 9.278 9.340 174,220 -0.09(-0.93%)
Nov 17, 2022 9.367 9.428 9.261 9.428 204,121 +0.03(+0.28%)
Nov 16, 2022 9.287 9.437 9.287 9.402 135,694 +0.13(+1.43%)
Nov 15, 2022 9.014 9.304 9.007 9.270 214,045 +0.29(+3.24%)
Nov 14, 2022 9.208 9.242 8.979 8.979 195,254 -0.22(-2.35%)
Nov 11, 2022 9.335 9.335 9.160 9.195 202,983 -0.08(-0.85%)
Nov 10, 2022 9.073 9.318 9.038 9.274 414,038 +0.38(+4.33%)
Nov 09, 2022 8.950 8.994 8.793 8.889 201,455 -0.04(-0.39%)
Nov 08, 2022 8.994 9.033 8.898 8.924 117,937 -0.01(-0.10%)
Nov 07, 2022 8.994 9.038 8.933 8.933 141,158 -0.08(-0.87%)
Nov 04, 2022 8.950 9.020 8.889 9.011 182,510 -0.02(-0.19%)
Nov 03, 2022 8.915 9.046 8.845 9.029 140,946 +0.03(+0.29%)
Nov 02, 2022 8.915 9.055 8.915 9.003 173,200 +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.