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 (%)
Mar 31, 2023 9.875 9.948 9.848 9.884 304,315 +0.10(+1.03%)
Mar 30, 2023 9.811 9.825 9.729 9.784 113,484 +0.03(+0.28%)
Mar 29, 2023 9.747 9.775 9.684 9.757 127,422 +0.05(+0.47%)
Mar 28, 2023 9.720 9.766 9.665 9.711 125,297 -0.02(-0.19%)
Mar 27, 2023 9.720 9.775 9.702 9.729 127,725 +0.01(+0.09%)
Mar 24, 2023 9.711 9.784 9.675 9.720 115,695 +0.01(+0.09%)
Mar 23, 2023 9.602 9.766 9.602 9.711 223,480 +0.02(+0.19%)
Mar 22, 2023 9.620 9.702 9.611 9.693 132,411 +0.08(+0.85%)
Mar 21, 2023 9.693 9.693 9.583 9.611 138,278 -0.08(-0.85%)
Mar 20, 2023 9.693 9.729 9.638 9.693 120,141 -0.04(-0.37%)
Mar 17, 2023 9.656 9.757 9.638 9.729 106,221 +0.15(+1.52%)
Mar 16, 2023 9.684 9.747 9.583 9.583 106,315 -0.10(-1.04%)
Mar 15, 2023 9.656 9.738 9.629 9.684 151,750 +0.05(+0.57%)
Mar 14, 2023 9.693 9.811 9.583 9.629 150,559 -0.01(-0.15%)
Mar 13, 2023 9.634 9.779 9.634 9.643 204,670 +0.06(+0.66%)
Mar 10, 2023 9.598 9.670 9.570 9.580 192,695 +0.06(+0.67%)
Mar 09, 2023 9.616 9.625 9.516 9.516 220,152 -0.09(-0.94%)
Mar 08, 2023 9.779 9.779 9.607 9.607 189,789 -0.14(-1.39%)
Mar 07, 2023 9.724 9.797 9.724 9.743 156,238 -0.05(-0.46%)
Mar 06, 2023 9.797 9.842 9.770 9.788 89,360 +0.03(+0.28%)
Mar 03, 2023 9.743 9.788 9.724 9.761 121,385 +0.09(+0.94%)
Mar 02, 2023 9.688 9.701 9.634 9.670 133,886 -0.05(-0.56%)
Mar 01, 2023 9.878 9.897 9.715 9.724 168,492 -0.13(-1.29%)
Feb 28, 2023 9.851 9.978 9.833 9.851 188,527 +0.00(+0.00%)
Feb 27, 2023 9.761 9.869 9.752 9.851 139,109 +0.11(+1.12%)
Feb 24, 2023 9.770 9.779 9.711 9.743 86,788 -0.03(-0.28%)
Feb 23, 2023 9.743 9.815 9.734 9.770 140,121 +0.05(+0.56%)
Feb 22, 2023 9.860 9.860 9.697 9.715 238,737 -0.10(-1.01%)
Feb 21, 2023 9.942 9.953 9.806 9.815 183,320 -0.15(-1.54%)
Feb 17, 2023 9.960 10.03 9.906 9.969 174,939 -0.03(-0.27%)
Feb 16, 2023 10.09 10.09 9.987 9.996 135,262 -0.10(-0.99%)
Feb 15, 2023 10.10 10.16 10.08 10.10 118,030 -0.05(-0.45%)
Feb 14, 2023 10.20 10.22 10.09 10.14 160,115 -0.06(-0.58%)
Feb 13, 2023 10.26 10.26 10.18 10.20 134,694 -0.04(-0.35%)
Feb 10, 2023 10.24 10.29 10.23 10.24 59,023 -0.04(-0.44%)
Feb 09, 2023 10.31 10.34 10.25 10.28 156,022 +0.00(+0.00%)
Feb 08, 2023 10.38 10.38 10.25 10.28 135,618 -0.10(-0.95%)
Feb 07, 2023 10.38 10.40 10.32 10.38 221,109 -0.02(-0.17%)
Feb 06, 2023 10.39 10.43 10.26 10.40 254,429 -0.04(-0.43%)
Feb 03, 2023 10.39 10.52 10.39 10.44 272,179 -0.06(-0.60%)
Feb 02, 2023 10.45 10.52 10.40 10.51 274,418 +0.13(+1.30%)
Feb 01, 2023 10.33 10.43 10.28 10.37 254,904 +0.09(+0.87%)
Jan 31, 2023 10.25 10.34 10.17 10.28 357,807 +0.17(+1.69%)
Jan 30, 2023 10.10 10.16 10.04 10.11 247,995 +0.04(+0.36%)
Jan 27, 2023 10.00 10.12 9.996 10.07 253,705 +0.10(+0.99%)
Jan 26, 2023 9.948 10.00 9.930 9.975 253,919 +0.04(+0.45%)
Jan 25, 2023 9.993 10.01 9.885 9.930 383,224 -0.04(-0.36%)
Jan 24, 2023 10.11 10.19 9.948 9.966 477,866 -0.11(-1.07%)
Jan 23, 2023 10.15 10.20 10.07 10.07 230,953 -0.12(-1.15%)
Jan 20, 2023 10.15 10.25 10.11 10.19 649,654 +0.00(+0.00%)
Jan 19, 2023 10.22 10.25 10.16 10.19 284,128 -0.01(-0.09%)
Jan 18, 2023 10.08 10.25 10.08 10.20 276,699 +0.13(+1.34%)
Jan 17, 2023 10.01 10.14 9.984 10.07 264,616 +0.02(+0.18%)
Jan 13, 2023 10.07 10.13 10.02 10.05 227,787 -0.07(-0.71%)
Jan 12, 2023 10.10 10.15 10.01 10.12 169,087 +0.09(+0.94%)
Jan 11, 2023 9.963 10.07 9.936 10.03 274,354 +0.09(+0.90%)
Jan 10, 2023 9.945 9.989 9.909 9.936 163,706 -0.05(-0.54%)
Jan 09, 2023 9.909 10.02 9.873 9.989 209,707 +0.08(+0.81%)
Jan 06, 2023 9.784 9.954 9.748 9.909 134,482 +0.21(+2.21%)
Jan 05, 2023 9.632 9.712 9.596 9.695 190,761 +0.05(+0.56%)
Jan 04, 2023 9.569 9.686 9.552 9.641 126,287 +0.17(+1.79%)
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.