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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2023 9.801 9.874 9.774 9.811 306,603 +0.10(+1.03%)
Mar 30, 2023 9.738 9.752 9.657 9.711 114,337 +0.03(+0.28%)
Mar 29, 2023 9.675 9.702 9.611 9.684 128,380 +0.05(+0.47%)
Mar 28, 2023 9.648 9.693 9.593 9.639 126,239 -0.02(-0.19%)
Mar 27, 2023 9.648 9.702 9.630 9.657 128,685 +0.01(+0.09%)
Mar 24, 2023 9.639 9.711 9.602 9.648 116,565 +0.01(+0.09%)
Mar 23, 2023 9.530 9.693 9.530 9.639 225,160 +0.02(+0.19%)
Mar 22, 2023 9.548 9.630 9.539 9.620 133,406 +0.08(+0.85%)
Mar 21, 2023 9.620 9.620 9.512 9.539 139,318 -0.08(-0.85%)
Mar 20, 2023 9.620 9.657 9.566 9.620 121,044 -0.04(-0.37%)
Mar 17, 2023 9.584 9.684 9.566 9.657 107,019 +0.14(+1.52%)
Mar 16, 2023 9.611 9.675 9.512 9.512 107,114 -0.10(-1.04%)
Mar 15, 2023 9.584 9.666 9.557 9.611 152,891 +0.05(+0.57%)
Mar 14, 2023 9.620 9.738 9.512 9.557 151,691 -0.01(-0.15%)
Mar 13, 2023 9.562 9.706 9.562 9.571 206,209 +0.06(+0.66%)
Mar 10, 2023 9.526 9.598 9.499 9.508 194,143 +0.06(+0.67%)
Mar 09, 2023 9.544 9.553 9.445 9.445 221,807 -0.09(-0.94%)
Mar 08, 2023 9.706 9.706 9.535 9.535 191,216 -0.13(-1.39%)
Mar 07, 2023 9.652 9.724 9.652 9.670 157,412 -0.04(-0.46%)
Mar 06, 2023 9.724 9.769 9.697 9.715 90,032 +0.03(+0.28%)
Mar 03, 2023 9.670 9.715 9.652 9.688 122,298 +0.09(+0.94%)
Mar 02, 2023 9.616 9.628 9.562 9.598 134,893 -0.05(-0.56%)
Mar 01, 2023 9.805 9.823 9.643 9.652 169,759 -0.13(-1.29%)
Feb 28, 2023 9.778 9.904 9.760 9.778 189,944 +0.00(+0.00%)
Feb 27, 2023 9.688 9.796 9.679 9.778 140,155 +0.11(+1.12%)
Feb 24, 2023 9.697 9.706 9.638 9.670 87,440 -0.03(-0.28%)
Feb 23, 2023 9.670 9.742 9.661 9.697 141,174 +0.05(+0.56%)
Feb 22, 2023 9.787 9.787 9.625 9.643 240,532 -0.10(-1.01%)
Feb 21, 2023 9.868 9.879 9.733 9.742 184,699 -0.15(-1.54%)
Feb 17, 2023 9.886 9.957 9.832 9.895 176,254 -0.03(-0.27%)
Feb 16, 2023 10.01 10.01 9.913 9.922 136,279 -0.10(-0.99%)
Feb 15, 2023 10.02 10.08 10.00 10.02 118,917 -0.04(-0.45%)
Feb 14, 2023 10.12 10.14 10.01 10.07 161,319 -0.06(-0.58%)
Feb 13, 2023 10.19 10.19 10.11 10.12 135,706 -0.04(-0.35%)
Feb 10, 2023 10.16 10.21 10.15 10.16 59,467 -0.04(-0.44%)
Feb 09, 2023 10.23 10.26 10.17 10.20 157,194 +0.00(+0.00%)
Feb 08, 2023 10.30 10.30 10.17 10.20 136,637 -0.10(-0.95%)
Feb 07, 2023 10.30 10.32 10.24 10.30 222,771 -0.02(-0.17%)
Feb 06, 2023 10.31 10.36 10.19 10.32 256,341 -0.04(-0.43%)
Feb 03, 2023 10.31 10.45 10.31 10.37 274,225 -0.06(-0.60%)
Feb 02, 2023 10.37 10.45 10.32 10.43 276,481 +0.13(+1.30%)
Feb 01, 2023 10.25 10.35 10.20 10.29 256,821 +0.09(+0.88%)
Jan 31, 2023 10.17 10.27 10.10 10.20 360,497 +0.17(+1.69%)
Jan 30, 2023 10.03 10.08 9.963 10.03 249,859 +0.04(+0.36%)
Jan 27, 2023 9.928 10.04 9.921 9.999 255,612 +0.10(+0.99%)
Jan 26, 2023 9.874 9.928 9.856 9.901 255,828 +0.04(+0.45%)
Jan 25, 2023 9.919 9.937 9.812 9.856 386,105 -0.04(-0.36%)
Jan 24, 2023 10.03 10.12 9.874 9.892 481,458 -0.11(-1.07%)
Jan 23, 2023 10.07 10.13 9.995 9.999 232,689 -0.12(-1.15%)
Jan 20, 2023 10.07 10.17 10.03 10.12 654,538 +0.00(+0.00%)
Jan 19, 2023 10.14 10.18 10.08 10.12 286,264 -0.01(-0.09%)
Jan 18, 2023 10.01 10.17 10.01 10.12 278,779 +0.13(+1.34%)
Jan 17, 2023 9.937 10.06 9.910 9.990 266,605 +0.02(+0.18%)
Jan 13, 2023 9.999 10.06 9.941 9.972 229,499 -0.07(-0.71%)
Jan 12, 2023 10.03 10.07 9.937 10.04 170,358 +0.09(+0.94%)
Jan 11, 2023 9.888 9.995 9.862 9.950 276,417 +0.09(+0.90%)
Jan 10, 2023 9.871 9.915 9.835 9.862 164,937 -0.05(-0.54%)
Jan 09, 2023 9.835 9.941 9.800 9.915 211,283 +0.08(+0.81%)
Jan 06, 2023 9.711 9.879 9.675 9.835 135,493 +0.21(+2.21%)
Jan 05, 2023 9.560 9.640 9.525 9.622 192,195 +0.05(+0.56%)
Jan 04, 2023 9.498 9.613 9.480 9.569 127,237 +0.17(+1.79%)
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.