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

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.12 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 28, 2023 10.09 10.11 9.945 10.000 164,114 +0.00(+0.00%)
Apr 27, 2023 10.04 10.07 9.882 10.000 213,777 -0.07(-0.72%)
Apr 26, 2023 9.981 10.10 9.936 10.07 399,229 +0.16(+1.66%)
Apr 25, 2023 9.835 9.927 9.835 9.908 115,491 +0.09(+0.93%)
Apr 24, 2023 9.872 9.895 9.785 9.817 161,906 -0.01(-0.09%)
Apr 21, 2023 9.863 9.867 9.789 9.826 69,215 -0.03(-0.28%)
Apr 20, 2023 9.872 9.908 9.786 9.854 129,146 +0.03(+0.28%)
Apr 19, 2023 9.799 9.835 9.726 9.826 153,873 +0.04(+0.37%)
Apr 18, 2023 9.808 9.890 9.772 9.790 143,938 -0.01(-0.09%)
Apr 17, 2023 9.945 9.990 9.790 9.799 141,852 -0.13(-1.29%)
Apr 14, 2023 9.972 10.02 9.922 9.927 98,790 -0.11(-1.09%)
Apr 13, 2023 10.000 10.06 9.981 10.04 128,743 +0.10(+1.05%)
Apr 12, 2023 9.941 10.00 9.904 9.932 115,817 +0.04(+0.37%)
Apr 11, 2023 9.877 9.959 9.841 9.895 179,871 +0.02(+0.18%)
Apr 10, 2023 9.814 9.877 9.732 9.877 128,841 +0.07(+0.74%)
Apr 06, 2023 9.877 9.904 9.769 9.805 231,931 -0.06(-0.64%)
Apr 05, 2023 9.932 9.950 9.787 9.868 184,708 +0.00(+0.00%)
Apr 04, 2023 9.877 9.932 9.823 9.868 242,973 -0.04(-0.37%)
Apr 03, 2023 9.832 9.959 9.832 9.904 149,700 +0.09(+0.92%)
Mar 31, 2023 9.805 9.877 9.778 9.814 306,499 +0.10(+1.03%)
Mar 30, 2023 9.741 9.755 9.660 9.714 114,299 +0.03(+0.28%)
Mar 29, 2023 9.678 9.705 9.615 9.687 128,337 +0.05(+0.47%)
Mar 28, 2023 9.651 9.696 9.597 9.642 126,196 -0.02(-0.19%)
Mar 27, 2023 9.651 9.705 9.633 9.660 128,641 +0.01(+0.09%)
Mar 24, 2023 9.642 9.715 9.606 9.651 116,525 +0.01(+0.09%)
Mar 23, 2023 9.533 9.696 9.533 9.642 225,084 +0.02(+0.19%)
Mar 22, 2023 9.551 9.633 9.542 9.624 133,361 +0.08(+0.85%)
Mar 21, 2023 9.624 9.624 9.515 9.542 139,271 -0.08(-0.85%)
Mar 20, 2023 9.624 9.660 9.569 9.624 121,003 -0.04(-0.37%)
Mar 17, 2023 9.588 9.687 9.569 9.660 106,983 +0.14(+1.52%)
Mar 16, 2023 9.615 9.678 9.515 9.515 107,078 -0.10(-1.04%)
Mar 15, 2023 9.588 9.669 9.560 9.615 152,839 +0.05(+0.57%)
Mar 14, 2023 9.624 9.741 9.515 9.560 151,639 -0.01(-0.15%)
Mar 13, 2023 9.565 9.709 9.565 9.574 206,139 +0.06(+0.66%)
Mar 10, 2023 9.529 9.601 9.502 9.511 194,078 +0.06(+0.67%)
Mar 09, 2023 9.547 9.556 9.448 9.448 221,732 -0.09(-0.94%)
Mar 08, 2023 9.709 9.709 9.538 9.538 191,151 -0.13(-1.39%)
Mar 07, 2023 9.655 9.727 9.655 9.673 157,359 -0.04(-0.46%)
Mar 06, 2023 9.727 9.772 9.700 9.718 90,001 +0.03(+0.28%)
Mar 03, 2023 9.673 9.718 9.655 9.691 122,256 +0.09(+0.94%)
Mar 02, 2023 9.619 9.632 9.565 9.601 134,847 -0.05(-0.56%)
Mar 01, 2023 9.808 9.826 9.646 9.655 169,702 -0.13(-1.29%)
Feb 28, 2023 9.781 9.907 9.763 9.781 189,880 +0.00(+0.00%)
Feb 27, 2023 9.691 9.799 9.682 9.781 140,107 +0.11(+1.12%)
Feb 24, 2023 9.700 9.709 9.642 9.673 87,411 -0.03(-0.28%)
Feb 23, 2023 9.673 9.745 9.664 9.700 141,126 +0.05(+0.56%)
Feb 22, 2023 9.790 9.790 9.628 9.646 240,451 -0.10(-1.01%)
Feb 21, 2023 9.871 9.882 9.736 9.745 184,636 -0.15(-1.54%)
Feb 17, 2023 9.889 9.961 9.835 9.898 176,194 -0.03(-0.27%)
Feb 16, 2023 10.01 10.01 9.916 9.925 136,233 -0.10(-0.99%)
Feb 15, 2023 10.02 10.09 10.01 10.02 118,877 -0.04(-0.45%)
Feb 14, 2023 10.12 10.14 10.01 10.07 161,264 -0.06(-0.58%)
Feb 13, 2023 10.19 10.19 10.11 10.13 135,660 -0.04(-0.35%)
Feb 10, 2023 10.16 10.21 10.15 10.16 59,447 -0.04(-0.44%)
Feb 09, 2023 10.23 10.26 10.17 10.21 157,141 +0.00(+0.00%)
Feb 08, 2023 10.31 10.31 10.17 10.21 136,591 -0.10(-0.95%)
Feb 07, 2023 10.31 10.33 10.24 10.31 222,695 -0.02(-0.17%)
Feb 06, 2023 10.32 10.36 10.19 10.32 256,254 -0.04(-0.43%)
Feb 03, 2023 10.32 10.45 10.32 10.37 274,132 -0.06(-0.60%)
Feb 02, 2023 10.38 10.45 10.32 10.43 276,387 +0.13(+1.30%)
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.