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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.42%)
Streaming Delayed Price Updated: 1:48 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 (%)
Sep 30, 2022 8.967 8.967 8.681 8.681 563,845 -0.20(-2.25%)
Sep 29, 2022 8.907 8.915 8.750 8.881 191,115 -0.06(-0.68%)
Sep 28, 2022 8.829 8.993 8.829 8.941 261,818 +0.15(+1.68%)
Sep 27, 2022 8.768 8.837 8.733 8.794 252,407 -0.02(-0.20%)
Sep 26, 2022 8.941 8.996 8.794 8.811 194,875 -0.14(-1.55%)
Sep 23, 2022 9.106 9.106 8.915 8.950 233,995 -0.18(-2.00%)
Sep 22, 2022 9.150 9.202 9.115 9.132 187,302 -0.10(-1.13%)
Sep 21, 2022 9.167 9.297 9.167 9.236 217,756 +0.05(+0.57%)
Sep 20, 2022 9.332 9.332 9.176 9.184 210,744 -0.23(-2.40%)
Sep 19, 2022 9.375 9.497 9.375 9.410 71,993 -0.05(-0.55%)
Sep 16, 2022 9.341 9.532 9.341 9.462 128,461 +0.03(+0.28%)
Sep 15, 2022 9.549 9.581 9.419 9.436 133,695 -0.16(-1.72%)
Sep 14, 2022 9.697 9.697 9.549 9.601 144,875 -0.09(-0.90%)
Sep 13, 2022 9.736 9.805 9.675 9.688 144,374 -0.11(-1.10%)
Sep 12, 2022 9.632 9.839 9.632 9.796 139,398 +0.19(+1.97%)
Sep 09, 2022 9.684 9.744 9.589 9.606 172,014 -0.09(-0.98%)
Sep 08, 2022 9.675 9.744 9.624 9.701 234,872 +0.01(+0.09%)
Sep 07, 2022 9.632 9.796 9.632 9.693 131,954 -0.01(-0.09%)
Sep 06, 2022 9.934 10.18 9.675 9.701 232,558 -0.28(-2.77%)
Sep 02, 2022 9.900 10.01 9.882 9.977 112,752 +0.07(+0.70%)
Sep 01, 2022 10.01 10.01 9.891 9.908 151,777 -0.20(-1.96%)
Aug 31, 2022 10.03 10.16 10.02 10.11 147,367 +0.07(+0.69%)
Aug 30, 2022 9.951 10.06 9.874 10.04 171,002 +0.09(+0.87%)
Aug 29, 2022 9.925 9.986 9.874 9.951 139,571 +0.02(+0.17%)
Aug 26, 2022 9.934 9.986 9.917 9.934 102,372 +0.01(+0.09%)
Aug 25, 2022 9.900 9.960 9.865 9.925 109,053 +0.05(+0.52%)
Aug 24, 2022 9.865 9.925 9.822 9.874 133,162 -0.01(-0.09%)
Aug 23, 2022 9.934 9.977 9.822 9.882 165,490 -0.05(-0.52%)
Aug 22, 2022 9.917 9.943 9.856 9.934 102,652 -0.01(-0.09%)
Aug 19, 2022 10.05 10.09 9.917 9.943 135,446 -0.18(-1.79%)
Aug 18, 2022 10.16 10.18 10.08 10.12 142,442 +0.02(+0.17%)
Aug 17, 2022 10.22 10.34 10.06 10.11 168,664 -0.19(-1.84%)
Aug 16, 2022 10.35 10.35 10.25 10.30 236,749 -0.09(-0.91%)
Aug 15, 2022 10.52 10.57 10.38 10.39 181,458 -0.17(-1.63%)
Aug 12, 2022 10.56 10.58 10.55 10.56 83,986 +0.06(+0.53%)
Aug 11, 2022 10.63 10.64 10.51 10.51 125,775 -0.12(-1.13%)
Aug 10, 2022 10.57 10.64 10.57 10.63 114,053 +0.10(+0.98%)
Aug 09, 2022 10.55 10.55 10.48 10.53 186,463 +0.04(+0.41%)
Aug 08, 2022 10.25 10.48 10.22 10.48 165,813 +0.30(+2.95%)
Aug 05, 2022 10.38 10.42 10.18 10.18 185,315 -0.27(-2.62%)
Aug 04, 2022 10.47 10.52 10.43 10.46 141,864 -0.05(-0.49%)
Aug 03, 2022 10.49 10.51 10.44 10.51 236,180 +0.00(+0.00%)
Aug 02, 2022 10.59 10.63 10.51 10.51 137,891 -0.09(-0.89%)
Aug 01, 2022 10.61 10.63 10.59 10.60 241,931 +0.08(+0.73%)
Jul 29, 2022 10.48 10.53 10.47 10.53 164,952 +0.07(+0.66%)
Jul 28, 2022 10.48 10.49 10.40 10.46 141,881 +0.02(+0.16%)
Jul 27, 2022 10.31 10.46 10.31 10.44 178,925 +0.13(+1.25%)
Jul 26, 2022 10.26 10.33 10.24 10.31 87,474 +0.11(+1.09%)
Jul 25, 2022 10.22 10.25 10.14 10.20 108,220 -0.01(-0.08%)
Jul 22, 2022 10.12 10.31 10.07 10.21 120,783 +0.10(+1.02%)
Jul 21, 2022 10.16 10.22 10.09 10.11 116,880 -0.09(-0.84%)
Jul 20, 2022 9.916 10.22 9.899 10.19 180,922 +0.29(+2.94%)
Jul 19, 2022 9.891 9.934 9.826 9.899 149,387 +0.09(+0.87%)
Jul 18, 2022 9.848 9.891 9.814 9.814 116,098 -0.02(-0.17%)
Jul 15, 2022 9.814 9.929 9.736 9.831 666,381 +0.02(+0.17%)
Jul 14, 2022 9.668 9.831 9.659 9.814 168,259 +0.06(+0.66%)
Jul 13, 2022 9.809 9.835 9.647 9.750 161,223 -0.11(-1.12%)
Jul 12, 2022 9.826 9.894 9.750 9.860 172,244 +0.05(+0.52%)
Jul 11, 2022 9.690 9.809 9.682 9.809 204,003 +0.20(+2.04%)
Jul 08, 2022 9.741 9.792 9.613 9.613 138,761 -0.16(-1.66%)
Jul 07, 2022 9.877 9.877 9.750 9.775 113,641 -0.10(-1.03%)
Jul 06, 2022 9.903 9.903 9.809 9.877 200,921 +0.01(+0.09%)
Jul 05, 2022 9.750 9.894 9.750 9.869 155,820 +0.10(+1.05%)
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.