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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:10 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 31, 2022 10.02 10.02 9.923 9.999 234,372 -0.09(-0.92%)
May 27, 2022 9.982 10.09 9.940 10.09 217,701 +0.22(+2.23%)
May 26, 2022 9.813 9.948 9.813 9.872 340,211 +0.06(+0.60%)
May 25, 2022 9.737 9.847 9.720 9.813 373,003 +0.10(+1.05%)
May 24, 2022 9.711 9.762 9.678 9.711 210,538 +0.03(+0.26%)
May 23, 2022 9.678 9.745 9.661 9.686 191,259 -0.02(-0.17%)
May 20, 2022 9.661 9.728 9.661 9.703 169,247 +0.05(+0.53%)
May 19, 2022 9.720 9.813 9.627 9.652 303,836 -0.07(-0.70%)
May 18, 2022 9.644 9.754 9.644 9.720 170,533 +0.01(+0.09%)
May 17, 2022 9.737 9.748 9.635 9.711 275,170 -0.04(-0.46%)
May 16, 2022 9.771 9.804 9.737 9.756 201,080 -0.05(-0.50%)
May 13, 2022 9.847 9.880 9.771 9.804 201,936 -0.12(-1.24%)
May 12, 2022 9.902 9.978 9.848 9.927 160,014 -0.02(-0.17%)
May 11, 2022 9.768 9.944 9.751 9.944 183,982 +0.09(+0.94%)
May 10, 2022 9.911 9.969 9.818 9.852 199,175 -0.02(-0.17%)
May 09, 2022 9.936 9.986 9.843 9.869 194,013 -0.10(-1.01%)
May 06, 2022 10.04 10.09 9.970 9.970 181,429 -0.11(-1.08%)
May 05, 2022 10.21 10.26 10.05 10.08 234,145 -0.18(-1.80%)
May 04, 2022 10.24 10.28 10.10 10.26 230,951 +0.05(+0.49%)
May 03, 2022 10.22 10.30 10.17 10.21 132,151 -0.01(-0.08%)
May 02, 2022 10.30 10.34 10.20 10.22 223,134 -0.10(-0.98%)
Apr 29, 2022 10.44 10.47 10.32 10.32 225,089 -0.13(-1.21%)
Apr 28, 2022 10.34 10.45 10.31 10.45 151,924 +0.08(+0.81%)
Apr 27, 2022 10.36 10.42 10.32 10.36 139,056 -0.01(-0.08%)
Apr 26, 2022 10.36 10.41 10.34 10.37 115,973 +0.03(+0.32%)
Apr 25, 2022 10.37 10.41 10.34 10.34 108,851 -0.03(-0.32%)
Apr 22, 2022 10.43 10.50 10.37 10.37 93,905 -0.07(-0.64%)
Apr 21, 2022 10.49 10.51 10.42 10.44 180,450 -0.04(-0.40%)
Apr 20, 2022 10.38 10.54 10.36 10.48 227,097 +0.10(+0.97%)
Apr 19, 2022 10.36 10.43 10.35 10.38 447,953 +0.00(+0.00%)
Apr 18, 2022 10.44 10.49 10.35 10.38 266,567 -0.09(-0.88%)
Apr 14, 2022 10.54 10.54 10.44 10.47 182,775 -0.09(-0.87%)
Apr 13, 2022 10.59 10.61 10.53 10.57 132,820 +0.04(+0.36%)
Apr 12, 2022 10.50 10.64 10.50 10.53 300,356 +0.05(+0.48%)
Apr 11, 2022 10.60 10.64 10.45 10.48 289,066 -0.16(-1.49%)
Apr 08, 2022 10.68 10.71 10.60 10.64 336,571 -0.04(-0.39%)
Apr 07, 2022 10.64 10.73 10.64 10.68 170,154 -0.04(-0.39%)
Apr 06, 2022 10.74 10.81 10.66 10.72 250,168 -0.09(-0.85%)
Apr 05, 2022 10.89 10.95 10.78 10.81 238,049 -0.14(-1.30%)
Apr 04, 2022 10.91 11.02 10.91 10.96 217,109 -0.01(-0.08%)
Apr 01, 2022 10.85 10.98 10.78 10.96 150,884 +0.10(+0.92%)
Mar 31, 2022 10.84 10.92 10.77 10.86 696,154 +0.01(+0.08%)
Mar 30, 2022 10.75 10.88 10.69 10.85 212,728 +0.11(+1.01%)
Mar 29, 2022 10.60 10.76 10.60 10.75 175,942 +0.14(+1.34%)
Mar 28, 2022 10.49 10.63 10.49 10.60 221,215 +0.13(+1.28%)
Mar 25, 2022 10.75 10.75 10.45 10.47 330,317 -0.26(-2.41%)
Mar 24, 2022 10.80 10.81 10.73 10.73 240,422 -0.08(-0.77%)
Mar 23, 2022 10.79 10.83 10.75 10.81 172,929 +0.03(+0.31%)
Mar 22, 2022 10.69 10.82 10.69 10.78 161,916 +0.02(+0.16%)
Mar 21, 2022 10.81 10.82 10.70 10.76 203,146 -0.05(-0.46%)
Mar 18, 2022 10.85 10.90 10.80 10.81 250,102 +0.00(+0.00%)
Mar 17, 2022 10.66 10.88 10.63 10.81 175,898 +0.16(+1.49%)
Mar 16, 2022 10.68 10.75 10.60 10.65 316,008 -0.03(-0.24%)
Mar 15, 2022 10.70 10.79 10.65 10.68 280,629 -0.03(-0.31%)
Mar 14, 2022 10.71 10.77 10.68 10.71 268,583 -0.10(-0.89%)
Mar 11, 2022 10.82 10.84 10.78 10.81 219,057 +0.00(+0.00%)
Mar 10, 2022 10.84 10.87 10.67 10.81 344,534 -0.07(-0.69%)
Mar 09, 2022 10.93 10.99 10.85 10.88 279,954 -0.05(-0.46%)
Mar 08, 2022 10.88 10.98 10.84 10.93 377,924 -0.02(-0.15%)
Mar 07, 2022 11.07 11.16 10.94 10.95 333,935 -0.23(-2.08%)
Mar 04, 2022 11.25 11.32 11.15 11.18 209,639 -0.07(-0.59%)
Mar 03, 2022 11.17 11.28 11.17 11.25 195,162 +0.10(+0.89%)
Mar 02, 2022 11.29 11.39 11.12 11.15 500,814 -0.19(-1.69%)
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.