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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 10.56 10.61 10.54 10.60 163,722 +0.07(+0.66%)
Jul 28, 2022 10.56 10.57 10.48 10.54 140,822 +0.02(+0.16%)
Jul 27, 2022 10.39 10.54 10.39 10.52 177,590 +0.13(+1.25%)
Jul 26, 2022 10.34 10.41 10.32 10.39 86,822 +0.11(+1.09%)
Jul 25, 2022 10.29 10.33 10.22 10.28 107,413 -0.01(-0.08%)
Jul 22, 2022 10.20 10.38 10.14 10.28 119,882 +0.10(+1.02%)
Jul 21, 2022 10.24 10.30 10.16 10.18 116,008 -0.09(-0.84%)
Jul 20, 2022 9.991 10.29 9.974 10.27 179,572 +0.29(+2.94%)
Jul 19, 2022 9.965 10.01 9.900 9.974 148,272 +0.09(+0.87%)
Jul 18, 2022 9.922 9.965 9.887 9.887 115,232 -0.02(-0.17%)
Jul 15, 2022 9.887 10.00 9.810 9.905 661,409 +0.02(+0.17%)
Jul 14, 2022 9.741 9.905 9.732 9.887 167,004 +0.06(+0.66%)
Jul 13, 2022 9.883 9.909 9.720 9.823 160,020 -0.11(-1.12%)
Jul 12, 2022 9.900 9.969 9.823 9.934 170,959 +0.05(+0.52%)
Jul 11, 2022 9.763 9.883 9.754 9.883 202,480 +0.20(+2.04%)
Jul 08, 2022 9.814 9.866 9.686 9.686 137,726 -0.16(-1.66%)
Jul 07, 2022 9.952 9.952 9.823 9.849 112,793 -0.10(-1.03%)
Jul 06, 2022 9.977 9.977 9.883 9.952 199,422 +0.01(+0.09%)
Jul 05, 2022 9.823 9.969 9.823 9.943 154,658 +0.10(+1.05%)
Jul 01, 2022 9.694 9.883 9.686 9.840 137,203 +0.13(+1.33%)
Jun 30, 2022 9.557 9.729 9.527 9.711 435,393 +0.26(+2.72%)
Jun 29, 2022 9.540 9.574 9.437 9.454 293,778 -0.09(-0.99%)
Jun 28, 2022 9.591 9.643 9.514 9.548 372,731 -0.08(-0.80%)
Jun 27, 2022 9.651 9.771 9.583 9.626 193,681 -0.03(-0.36%)
Jun 24, 2022 9.591 9.849 9.591 9.660 214,890 +0.04(+0.45%)
Jun 23, 2022 9.428 9.729 9.428 9.617 314,293 +0.27(+2.84%)
Jun 22, 2022 9.231 9.428 9.231 9.351 231,415 +0.09(+0.93%)
Jun 21, 2022 9.094 9.368 9.068 9.265 628,652 +0.15(+1.69%)
Jun 17, 2022 9.059 9.119 9.042 9.111 260,217 +0.09(+0.95%)
Jun 16, 2022 9.077 9.119 9.008 9.025 912,740 -0.14(-1.50%)
Jun 15, 2022 9.291 9.334 9.111 9.162 1,001,517 -0.04(-0.47%)
Jun 14, 2022 9.711 9.734 9.180 9.205 724,999 -0.55(-5.59%)
Jun 13, 2022 9.784 9.801 9.644 9.750 301,417 -0.08(-0.78%)
Jun 10, 2022 9.998 10.04 9.819 9.827 166,939 -0.17(-1.71%)
Jun 09, 2022 10.02 10.10 9.972 9.998 175,918 -0.01(-0.08%)
Jun 08, 2022 10.05 10.08 9.980 10.01 129,172 -0.09(-0.93%)
Jun 07, 2022 9.980 10.12 9.972 10.10 163,493 +0.09(+0.94%)
Jun 06, 2022 10.01 10.06 9.972 10.01 177,256 -0.05(-0.51%)
Jun 03, 2022 10.06 10.09 10.01 10.06 152,175 -0.05(-0.51%)
Jun 02, 2022 9.972 10.16 9.944 10.11 240,278 +0.14(+1.37%)
Jun 01, 2022 10.05 10.10 9.946 9.972 166,897 -0.10(-1.01%)
May 31, 2022 10.10 10.10 9.998 10.07 232,623 -0.09(-0.92%)
May 27, 2022 10.06 10.17 10.01 10.17 216,076 +0.22(+2.23%)
May 26, 2022 9.887 10.02 9.887 9.946 337,673 +0.06(+0.60%)
May 25, 2022 9.810 9.921 9.793 9.887 370,220 +0.10(+1.05%)
May 24, 2022 9.784 9.836 9.750 9.784 208,967 +0.03(+0.26%)
May 23, 2022 9.750 9.819 9.733 9.759 189,832 -0.02(-0.17%)
May 20, 2022 9.733 9.801 9.733 9.776 167,984 +0.05(+0.53%)
May 19, 2022 9.793 9.887 9.699 9.725 301,569 -0.07(-0.70%)
May 18, 2022 9.716 9.827 9.716 9.793 169,261 +0.01(+0.09%)
May 17, 2022 9.810 9.821 9.708 9.784 273,117 -0.04(-0.46%)
May 16, 2022 9.844 9.878 9.810 9.829 199,580 -0.05(-0.50%)
May 13, 2022 9.921 9.954 9.844 9.878 200,429 -0.12(-1.24%)
May 12, 2022 9.977 10.05 9.922 10.00 158,820 -0.02(-0.17%)
May 11, 2022 9.841 10.02 9.824 10.02 182,609 +0.09(+0.94%)
May 10, 2022 9.985 10.04 9.892 9.926 197,689 -0.02(-0.17%)
May 09, 2022 10.01 10.06 9.917 9.943 192,566 -0.10(-1.01%)
May 06, 2022 10.11 10.16 10.04 10.04 180,076 -0.11(-1.08%)
May 05, 2022 10.29 10.33 10.13 10.15 232,398 -0.19(-1.80%)
May 04, 2022 10.32 10.36 10.17 10.34 229,228 +0.05(+0.49%)
May 03, 2022 10.30 10.37 10.25 10.29 131,165 -0.01(-0.08%)
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.