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

BlackRock Core Bond Trust (NY: BHK )

10.40 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2023 9.745 9.820 9.708 9.717 167,875 +0.01(+0.10%)
Aug 30, 2023 9.680 9.736 9.680 9.708 99,405 +0.03(+0.29%)
Aug 29, 2023 9.614 9.698 9.614 9.680 154,849 +0.04(+0.39%)
Aug 28, 2023 9.595 9.698 9.595 9.642 121,779 +0.05(+0.49%)
Aug 25, 2023 9.558 9.595 9.539 9.595 115,137 +0.04(+0.39%)
Aug 24, 2023 9.652 9.680 9.558 9.558 178,090 -0.12(-1.26%)
Aug 23, 2023 9.605 9.689 9.577 9.680 159,191 +0.13(+1.37%)
Aug 22, 2023 9.502 9.561 9.502 9.549 203,961 +0.02(+0.20%)
Aug 21, 2023 9.623 9.623 9.520 9.530 90,142 -0.12(-1.26%)
Aug 18, 2023 9.652 9.703 9.623 9.652 101,793 +0.02(+0.19%)
Aug 17, 2023 9.652 9.661 9.567 9.633 214,059 -0.04(-0.39%)
Aug 16, 2023 9.717 9.745 9.633 9.670 111,689 -0.04(-0.39%)
Aug 15, 2023 9.745 9.773 9.670 9.708 144,004 -0.05(-0.48%)
Aug 14, 2023 9.764 9.858 9.745 9.755 229,572 -0.10(-1.00%)
Aug 11, 2023 9.863 9.891 9.779 9.853 225,813 +0.00(+0.00%)
Aug 10, 2023 9.919 9.979 9.844 9.853 123,991 -0.07(-0.66%)
Aug 09, 2023 9.909 9.956 9.909 9.919 94,880 +0.01(+0.09%)
Aug 08, 2023 9.946 9.946 9.891 9.909 149,047 +0.01(+0.09%)
Aug 07, 2023 9.891 9.928 9.872 9.900 173,402 +0.03(+0.28%)
Aug 04, 2023 9.751 9.891 9.751 9.872 171,315 +0.18(+1.82%)
Aug 03, 2023 9.798 9.798 9.667 9.695 194,447 -0.15(-1.51%)
Aug 02, 2023 9.891 9.909 9.816 9.844 226,399 -0.07(-0.75%)
Aug 01, 2023 10.02 10.05 9.919 9.919 211,248 -0.14(-1.39%)
Jul 31, 2023 10.08 10.09 10.03 10.06 225,016 +0.01(+0.09%)
Jul 28, 2023 9.993 10.05 9.974 10.05 121,539 +0.09(+0.93%)
Jul 27, 2023 10.10 10.10 9.909 9.956 197,625 -0.07(-0.74%)
Jul 26, 2023 10.01 10.07 9.974 10.03 174,301 +0.02(+0.19%)
Jul 25, 2023 9.956 10.01 9.928 10.01 117,696 +0.02(+0.19%)
Jul 24, 2023 10.03 10.03 9.965 9.993 148,706 -0.04(-0.37%)
Jul 21, 2023 10.05 10.09 9.974 10.03 214,129 +0.00(+0.00%)
Jul 20, 2023 10.08 10.08 9.956 10.03 203,319 -0.09(-0.92%)
Jul 19, 2023 9.993 10.15 9.993 10.12 200,467 +0.12(+1.21%)
Jul 18, 2023 10.09 10.09 9.998 10.00 145,034 -0.06(-0.55%)
Jul 17, 2023 10.13 10.13 10.02 10.06 153,318 -0.08(-0.83%)
Jul 14, 2023 10.03 10.14 10.03 10.14 193,086 +0.08(+0.83%)
Jul 13, 2023 10.03 10.07 9.993 10.06 142,641 +0.11(+1.07%)
Jul 12, 2023 9.933 9.970 9.910 9.951 154,001 +0.06(+0.65%)
Jul 11, 2023 9.905 9.915 9.850 9.887 145,800 +0.03(+0.28%)
Jul 10, 2023 9.785 9.868 9.776 9.859 111,663 +0.07(+0.76%)
Jul 07, 2023 9.776 9.813 9.748 9.785 131,054 +0.01(+0.09%)
Jul 06, 2023 9.850 9.850 9.702 9.776 141,297 -0.13(-1.31%)
Jul 05, 2023 9.942 9.942 9.868 9.905 152,217 -0.04(-0.37%)
Jul 03, 2023 9.831 9.951 9.813 9.942 121,085 +0.11(+1.13%)
Jun 30, 2023 9.850 9.878 9.767 9.831 225,139 +0.05(+0.47%)
Jun 29, 2023 9.859 9.859 9.748 9.785 227,407 -0.13(-1.30%)
Jun 28, 2023 9.896 9.924 9.878 9.915 128,096 +0.02(+0.19%)
Jun 27, 2023 9.924 9.936 9.859 9.896 170,256 -0.01(-0.09%)
Jun 26, 2023 9.905 9.942 9.859 9.905 108,895 +0.03(+0.28%)
Jun 23, 2023 9.915 9.933 9.859 9.878 127,584 -0.01(-0.09%)
Jun 22, 2023 9.933 9.970 9.887 9.887 108,207 -0.09(-0.93%)
Jun 21, 2023 9.942 9.979 9.878 9.979 137,601 +0.03(+0.28%)
Jun 20, 2023 9.933 9.970 9.878 9.951 148,309 +0.02(+0.19%)
Jun 16, 2023 9.979 9.988 9.905 9.933 110,714 -0.06(-0.65%)
Jun 15, 2023 9.905 10.02 9.905 9.998 192,705 +0.10(+1.03%)
Jun 14, 2023 9.776 10.06 9.757 9.896 639,298 +0.17(+1.75%)
Jun 13, 2023 9.817 9.891 9.680 9.725 216,858 -0.08(-0.84%)
Jun 12, 2023 9.725 9.845 9.721 9.808 174,192 +0.10(+1.04%)
Jun 09, 2023 9.790 9.799 9.698 9.707 152,919 -0.04(-0.38%)
Jun 08, 2023 9.725 9.753 9.652 9.744 85,639 +0.05(+0.47%)
Jun 07, 2023 9.634 9.744 9.634 9.698 262,491 +0.03(+0.28%)
Jun 06, 2023 9.524 9.670 9.524 9.670 179,321 +0.17(+1.74%)
Jun 05, 2023 9.606 9.670 9.469 9.505 258,491 -0.10(-1.05%)
Jun 02, 2023 9.680 9.707 9.606 9.606 209,492 -0.08(-0.85%)
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.