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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.65%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 20, 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 (%)
Dec 29, 2023 10.59 10.60 10.51 10.53 185,990 -0.05(-0.46%)
Dec 28, 2023 10.60 10.60 10.53 10.58 158,295 -0.01(-0.09%)
Dec 27, 2023 10.56 10.60 10.54 10.59 241,801 +0.12(+1.11%)
Dec 26, 2023 10.51 10.52 10.47 10.47 119,949 -0.01(-0.09%)
Dec 22, 2023 10.52 10.57 10.48 10.48 164,200 -0.04(-0.37%)
Dec 21, 2023 10.52 10.55 10.47 10.52 188,625 +0.07(+0.65%)
Dec 20, 2023 10.48 10.51 10.43 10.46 300,820 -0.01(-0.09%)
Dec 19, 2023 10.53 10.55 10.40 10.47 301,766 -0.03(-0.28%)
Dec 18, 2023 10.49 10.54 10.47 10.49 239,244 +0.03(+0.28%)
Dec 15, 2023 10.59 10.59 10.46 10.47 229,752 -0.07(-0.64%)
Dec 14, 2023 10.47 10.58 10.46 10.53 333,770 +0.23(+2.20%)
Dec 13, 2023 10.22 10.31 10.18 10.31 287,785 +0.17(+1.70%)
Dec 12, 2023 10.15 10.17 10.10 10.13 156,640 +0.01(+0.09%)
Dec 11, 2023 10.16 10.16 10.07 10.12 170,589 -0.01(-0.09%)
Dec 08, 2023 10.18 10.23 10.09 10.13 198,019 -0.05(-0.47%)
Dec 07, 2023 10.21 10.22 10.14 10.18 236,047 -0.01(-0.09%)
Dec 06, 2023 10.17 10.23 10.15 10.19 159,262 +0.06(+0.57%)
Dec 05, 2023 9.999 10.16 9.999 10.13 243,144 +0.16(+1.63%)
Dec 04, 2023 10.05 10.07 9.961 9.971 215,014 -0.08(-0.76%)
Dec 01, 2023 9.875 10.07 9.875 10.05 217,901 +0.13(+1.35%)
Nov 30, 2023 9.904 9.942 9.798 9.913 269,411 +0.04(+0.39%)
Nov 29, 2023 9.808 9.875 9.808 9.875 172,795 +0.07(+0.68%)
Nov 28, 2023 9.837 9.865 9.798 9.808 202,785 -0.01(-0.10%)
Nov 27, 2023 9.779 9.827 9.750 9.817 209,092 +0.06(+0.59%)
Nov 24, 2023 9.779 9.789 9.750 9.760 74,857 -0.02(-0.20%)
Nov 22, 2023 9.827 9.827 9.760 9.779 194,169 -0.02(-0.20%)
Nov 21, 2023 9.750 9.808 9.721 9.798 245,504 +0.08(+0.79%)
Nov 20, 2023 9.741 9.778 9.688 9.721 337,277 -0.01(-0.10%)
Nov 17, 2023 9.779 9.789 9.674 9.731 396,249 +0.02(+0.20%)
Nov 16, 2023 9.645 9.769 9.587 9.712 293,229 +0.10(+1.00%)
Nov 15, 2023 9.472 9.654 9.424 9.616 386,154 +0.08(+0.80%)
Nov 14, 2023 9.367 9.568 9.367 9.539 448,280 +0.28(+3.05%)
Nov 13, 2023 9.266 9.276 9.181 9.257 142,944 -0.03(-0.31%)
Nov 10, 2023 9.266 9.295 9.184 9.285 158,128 +0.10(+1.04%)
Nov 09, 2023 9.247 9.304 9.181 9.190 185,739 -0.08(-0.82%)
Nov 08, 2023 9.257 9.276 9.229 9.266 178,012 +0.02(+0.21%)
Nov 07, 2023 9.162 9.276 9.162 9.247 142,029 +0.10(+1.14%)
Nov 06, 2023 9.200 9.219 9.114 9.143 225,068 -0.08(-0.83%)
Nov 03, 2023 9.295 9.476 9.195 9.219 270,893 +0.07(+0.73%)
Nov 02, 2023 9.019 9.152 9.009 9.152 250,821 +0.25(+2.78%)
Nov 01, 2023 8.819 8.914 8.779 8.905 241,999 +0.12(+1.41%)
Oct 31, 2023 8.800 8.829 8.753 8.781 230,782 +0.02(+0.22%)
Oct 30, 2023 8.715 8.781 8.715 8.762 147,266 +0.01(+0.11%)
Oct 27, 2023 8.743 8.762 8.581 8.753 165,258 +0.02(+0.22%)
Oct 26, 2023 8.677 8.743 8.657 8.734 216,535 +0.04(+0.44%)
Oct 25, 2023 8.715 8.715 8.643 8.696 138,131 -0.06(-0.65%)
Oct 24, 2023 8.743 8.791 8.715 8.753 152,523 +0.06(+0.66%)
Oct 23, 2023 8.677 8.734 8.629 8.696 212,649 -0.04(-0.44%)
Oct 20, 2023 8.791 8.824 8.734 8.734 118,314 -0.02(-0.22%)
Oct 19, 2023 8.810 8.881 8.753 8.753 150,639 -0.12(-1.39%)
Oct 18, 2023 8.848 8.905 8.800 8.876 203,952 +0.01(+0.11%)
Oct 17, 2023 8.971 8.990 8.819 8.867 275,781 -0.16(-1.79%)
Oct 16, 2023 9.029 9.058 8.990 9.029 185,575 -0.02(-0.21%)
Oct 13, 2023 9.048 9.152 8.990 9.048 215,755 +0.07(+0.79%)
Oct 12, 2023 9.213 9.222 8.939 8.977 222,975 -0.23(-2.46%)
Oct 11, 2023 9.099 9.222 9.099 9.203 160,833 +0.19(+2.09%)
Oct 10, 2023 9.033 9.052 8.939 9.014 182,888 -0.04(-0.42%)
Oct 09, 2023 8.995 9.071 8.973 9.052 126,342 +0.07(+0.74%)
Oct 06, 2023 9.043 9.043 8.892 8.986 368,798 -0.08(-0.94%)
Oct 05, 2023 9.090 9.194 8.995 9.071 222,383 -0.01(-0.10%)
Oct 04, 2023 9.052 9.109 9.043 9.080 161,758 +0.04(+0.42%)
Oct 03, 2023 9.184 9.212 9.024 9.043 238,980 -0.17(-1.84%)
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.