Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.78 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.80 13.94 13.77 13.84 115,534 +0.03(+0.24%)
Dec 30, 2021 13.90 13.90 13.77 13.80 86,750 -0.02(-0.12%)
Dec 29, 2021 13.93 13.98 13.79 13.82 130,831 -0.09(-0.65%)
Dec 28, 2021 13.97 13.99 13.88 13.91 115,830 -0.03(-0.24%)
Dec 27, 2021 13.85 14.03 13.77 13.95 116,699 +0.12(+0.90%)
Dec 23, 2021 13.93 13.93 13.72 13.82 140,504 -0.06(-0.42%)
Dec 22, 2021 13.64 13.88 13.55 13.88 141,221 +0.32(+2.38%)
Dec 21, 2021 13.37 13.61 13.32 13.56 76,162 +0.21(+1.61%)
Dec 20, 2021 13.52 13.65 13.33 13.34 125,112 -0.24(-1.76%)
Dec 17, 2021 13.66 13.66 13.52 13.58 73,485 -0.07(-0.54%)
Dec 16, 2021 13.58 13.71 13.54 13.66 99,228 +0.04(+0.30%)
Dec 15, 2021 13.46 13.61 13.44 13.61 69,655 +0.18(+1.35%)
Dec 14, 2021 13.31 13.61 13.31 13.43 119,077 +0.14(+1.02%)
Dec 13, 2021 13.49 13.54 13.27 13.30 130,175 -0.20(-1.46%)
Dec 10, 2021 13.68 13.68 13.45 13.49 104,116 -0.15(-1.09%)
Dec 09, 2021 13.67 13.73 13.61 13.64 85,697 -0.04(-0.30%)
Dec 08, 2021 13.63 13.69 13.58 13.68 120,048 +0.03(+0.24%)
Dec 07, 2021 13.78 13.86 13.63 13.65 134,007 -0.13(-0.95%)
Dec 06, 2021 13.73 13.82 13.66 13.78 155,031 +0.07(+0.54%)
Dec 03, 2021 13.59 13.73 13.53 13.71 131,474 +0.08(+0.60%)
Dec 02, 2021 13.49 13.66 13.46 13.63 108,392 +0.09(+0.67%)
Dec 01, 2021 13.44 13.56 13.43 13.54 85,683 +0.03(+0.24%)
Nov 30, 2021 13.46 13.54 13.35 13.50 136,121 +0.13(+0.98%)
Nov 29, 2021 13.36 13.49 13.27 13.37 111,015 -0.06(-0.43%)
Nov 26, 2021 13.32 13.49 13.31 13.43 59,317 +0.11(+0.80%)
Nov 24, 2021 13.17 13.36 13.13 13.32 94,019 +0.13(+1.00%)
Nov 23, 2021 13.26 13.26 13.13 13.19 82,457 -0.05(-0.37%)
Nov 22, 2021 13.36 13.36 13.19 13.24 91,112 -0.14(-1.05%)
Nov 19, 2021 13.42 13.49 13.35 13.38 100,926 -0.05(-0.37%)
Nov 18, 2021 13.41 13.43 13.38 13.43 85,677 +0.02(+0.18%)
Nov 17, 2021 13.47 13.47 13.33 13.40 84,789 -0.05(-0.37%)
Nov 16, 2021 13.54 13.55 13.42 13.45 70,887 -0.09(-0.67%)
Nov 15, 2021 13.57 13.63 13.47 13.54 104,439 -0.02(-0.18%)
Nov 12, 2021 13.63 13.66 13.55 13.57 74,102 +0.01(+0.09%)
Nov 11, 2021 13.56 13.65 13.52 13.56 95,117 -0.05(-0.36%)
Nov 10, 2021 13.61 13.71 13.61 182,542 +0.02(+0.18%)
Nov 09, 2021 13.56 13.58 13.48 13.58 74,001 +0.11(+0.85%)
Nov 08, 2021 13.53 13.65 13.40 13.47 136,390 -0.07(-0.48%)
Nov 05, 2021 13.65 13.67 13.44 13.53 189,863 +0.12(+0.92%)
Nov 04, 2021 13.30 13.47 13.23 13.41 214,549 +0.18(+1.36%)
Nov 03, 2021 13.40 13.47 13.18 13.23 130,823 -0.11(-0.80%)
Nov 02, 2021 13.45 13.47 13.32 13.34 136,136 -0.11(-0.85%)
Nov 01, 2021 13.47 13.46 13.34 13.45 127,882 -0.01(-0.06%)
Oct 29, 2021 13.42 13.48 13.33 13.46 72,861 +0.09(+0.67%)
Oct 28, 2021 13.60 13.60 13.24 13.37 111,371 -0.16(-1.21%)
Oct 27, 2021 13.50 13.61 13.43 13.53 117,771 +0.03(+0.24%)
Oct 26, 2021 13.31 13.50 13.50 90,589 +0.19(+1.42%)
Oct 25, 2021 13.32 13.38 13.27 13.31 141,626 +0.03(+0.25%)
Oct 22, 2021 13.17 13.39 13.07 13.28 215,272 +0.16(+1.19%)
Oct 21, 2021 13.18 13.21 13.11 13.12 81,773 -0.06(-0.43%)
Oct 20, 2021 13.15 13.20 13.11 13.18 149,408 +0.10(+0.75%)
Oct 19, 2021 13.11 13.15 13.06 13.08 107,527 -0.02(-0.19%)
Oct 18, 2021 13.00 13.11 12.94 13.11 152,283 +0.13(+1.01%)
Oct 15, 2021 13.15 13.18 12.97 12.97 161,134 -0.21(-1.62%)
Oct 14, 2021 13.24 13.29 13.15 13.19 99,419 -0.00(-0.03%)
Oct 13, 2021 13.13 13.27 13.13 13.19 136,757 +0.10(+0.75%)
Oct 12, 2021 13.13 13.19 13.05 13.09 135,919 +0.00(+0.00%)
Oct 11, 2021 13.66 13.67 12.94 13.09 641,179 -0.53(-3.89%)
Oct 08, 2021 13.60 13.69 13.53 13.62 94,250 +0.06(+0.42%)
Oct 07, 2021 13.73 13.80 13.57 13.57 106,924 -0.17(-1.25%)
Oct 06, 2021 13.62 13.80 13.57 13.74 160,034 +0.10(+0.72%)
Oct 05, 2021 13.69 13.77 13.62 13.64 99,807 -0.09(-0.65%)
Oct 04, 2021 13.63 13.73 13.60 13.73 136,866 +0.17(+1.26%)
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.