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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2020 11.11 11.26 11.09 11.26 210,585 +0.19(+1.69%)
May 28, 2020 11.13 11.13 11.02 11.07 276,886 -0.01(-0.14%)
May 27, 2020 11.11 11.17 10.96 11.08 357,624 -0.07(-0.60%)
May 26, 2020 11.13 11.17 11.05 11.15 213,724 +0.03(+0.27%)
May 22, 2020 11.16 11.18 11.04 11.12 164,590 +0.00(+0.00%)
May 21, 2020 11.18 11.19 10.99 11.12 241,500 -0.03(-0.27%)
May 20, 2020 11.07 11.16 10.99 11.15 155,329 +0.13(+1.22%)
May 19, 2020 10.96 11.04 10.91 11.02 250,826 +0.04(+0.41%)
May 18, 2020 10.87 10.99 10.87 10.97 135,651 +0.16(+1.45%)
May 15, 2020 10.73 10.87 10.65 10.81 212,858 +0.04(+0.42%)
May 14, 2020 10.76 10.80 10.62 10.77 149,401 -0.00(-0.02%)
May 13, 2020 10.91 11.00 10.76 10.77 274,003 -0.16(-1.43%)
May 12, 2020 11.05 11.12 10.90 10.93 292,633 -0.07(-0.68%)
May 11, 2020 10.79 11.03 10.79 11.00 256,557 +0.15(+1.37%)
May 08, 2020 10.96 10.96 10.80 10.85 183,498 -0.01(-0.14%)
May 07, 2020 10.91 10.94 10.85 10.87 232,667 +0.01(+0.07%)
May 06, 2020 10.91 10.93 10.83 10.86 273,998 -0.05(-0.48%)
May 05, 2020 10.91 10.95 10.87 10.91 182,095 -0.01(-0.14%)
May 04, 2020 11.08 11.08 10.92 10.93 210,954 -0.12(-1.08%)
May 01, 2020 10.91 11.09 10.91 11.05 227,156 +0.07(+0.61%)
Apr 30, 2020 10.92 11.02 10.76 10.98 361,546 +0.17(+1.58%)
Apr 29, 2020 10.71 10.86 10.71 10.81 155,343 +0.04(+0.42%)
Apr 28, 2020 10.41 10.79 10.41 10.76 237,494 +0.31(+2.99%)
Apr 27, 2020 10.70 10.70 10.30 10.45 361,147 -0.16(-1.47%)
Apr 24, 2020 10.57 10.70 10.55 10.61 141,586 +0.04(+0.35%)
Apr 23, 2020 10.79 10.79 10.47 10.57 420,331 -0.13(-1.25%)
Apr 22, 2020 10.93 10.93 10.66 10.70 268,247 -0.15(-1.37%)
Apr 21, 2020 10.92 10.92 10.76 10.85 179,883 -0.07(-0.61%)
Apr 20, 2020 10.79 10.94 10.73 10.92 198,049 +0.13(+1.17%)
Apr 17, 2020 10.91 10.94 10.75 10.79 153,004 -0.07(-0.69%)
Apr 16, 2020 10.71 10.88 10.67 10.87 184,306 +0.16(+1.46%)
Apr 15, 2020 10.69 10.76 10.65 10.71 195,409 -0.01(-0.14%)
Apr 14, 2020 10.39 10.74 10.39 10.73 332,274 +0.34(+3.28%)
Apr 13, 2020 10.32 10.44 10.19 10.39 301,798 +0.08(+0.79%)
Apr 09, 2020 10.26 10.59 10.19 10.30 304,252 +0.19(+1.90%)
Apr 08, 2020 10.17 10.41 10.02 10.11 590,899 -0.10(-1.02%)
Apr 07, 2020 10.45 10.45 10.19 10.22 267,762 +0.01(+0.07%)
Apr 06, 2020 10.00 10.21 9.935 10.21 203,426 +0.30(+3.07%)
Apr 03, 2020 9.920 10.07 9.875 9.905 164,679 -0.08(-0.82%)
Apr 02, 2020 9.875 10.08 9.831 9.986 222,165 +0.11(+1.13%)
Apr 01, 2020 9.749 10.03 9.742 9.875 370,052 +0.07(+0.76%)
Mar 31, 2020 10.08 10.28 9.801 9.801 365,013 -0.33(-3.22%)
Mar 30, 2020 10.22 10.22 10.05 10.13 243,022 -0.10(-0.94%)
Mar 27, 2020 9.816 10.22 9.779 10.22 458,403 +0.37(+3.76%)
Mar 26, 2020 9.794 9.868 9.688 9.853 584,652 +0.07(+0.76%)
Mar 25, 2020 9.194 9.816 9.194 9.779 716,014 +0.67(+7.40%)
Mar 24, 2020 9.216 9.646 8.934 9.105 682,215 +0.21(+2.42%)
Mar 23, 2020 8.705 9.016 8.705 8.890 680,418 +0.01(+0.08%)
Mar 20, 2020 8.964 9.209 8.727 8.883 547,492 +0.05(+0.59%)
Mar 19, 2020 8.771 8.957 8.475 8.831 674,906 -0.25(-2.77%)
Mar 18, 2020 9.446 9.446 9.016 9.083 885,858 -0.61(-6.27%)
Mar 17, 2020 9.675 9.757 9.646 9.690 725,452 -0.09(-0.91%)
Mar 16, 2020 9.305 9.912 8.697 9.779 401,694 -0.44(-4.35%)
Mar 13, 2020 10.24 10.32 10.17 10.22 408,054 +0.18(+1.83%)
Mar 12, 2020 10.31 10.39 9.871 10.04 1,051,194 -0.48(-4.55%)
Mar 11, 2020 10.90 10.92 10.50 10.52 534,671 -0.40(-3.65%)
Mar 10, 2020 11.18 11.28 10.67 10.92 747,289 -0.21(-1.92%)
Mar 09, 2020 11.15 11.21 10.95 11.13 364,445 -0.19(-1.69%)
Mar 06, 2020 11.29 11.46 11.27 11.32 453,364 -0.08(-0.71%)
Mar 05, 2020 11.45 11.49 11.33 11.40 245,263 -0.05(-0.45%)
Mar 04, 2020 11.51 11.54 11.43 11.46 303,942 -0.04(-0.38%)
Mar 03, 2020 11.55 11.62 11.46 11.50 203,244 -0.06(-0.51%)
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.