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

BlackRock Core Bond Trust (NY: BHK )

10.50 +0.06 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 10.60 10.54 10.60 163,777 +0.07(+0.66%)
Jul 28, 2022 10.56 10.56 10.47 10.53 140,870 +0.02(+0.16%)
Jul 27, 2022 10.38 10.54 10.38 10.51 177,651 +0.13(+1.25%)
Jul 26, 2022 10.33 10.40 10.32 10.38 86,851 +0.11(+1.09%)
Jul 25, 2022 10.29 10.32 10.21 10.27 107,449 -0.01(-0.08%)
Jul 22, 2022 10.19 10.38 10.14 10.28 119,922 +0.10(+1.02%)
Jul 21, 2022 10.24 10.30 10.16 10.18 116,047 -0.09(-0.84%)
Jul 20, 2022 9.988 10.29 9.970 10.26 179,633 +0.29(+2.94%)
Jul 19, 2022 9.962 10.00 9.896 9.970 148,322 +0.09(+0.87%)
Jul 18, 2022 9.919 9.962 9.884 9.884 115,271 -0.02(-0.17%)
Jul 15, 2022 9.884 10.00 9.806 9.901 661,633 +0.02(+0.17%)
Jul 14, 2022 9.737 9.901 9.729 9.884 167,060 +0.06(+0.66%)
Jul 13, 2022 9.880 9.905 9.717 9.820 160,074 -0.11(-1.12%)
Jul 12, 2022 9.897 9.965 9.820 9.931 171,017 +0.05(+0.52%)
Jul 11, 2022 9.760 9.880 9.751 9.880 202,549 +0.20(+2.04%)
Jul 08, 2022 9.811 9.862 9.682 9.682 137,772 -0.16(-1.65%)
Jul 07, 2022 9.948 9.948 9.820 9.845 112,831 -0.10(-1.03%)
Jul 06, 2022 9.974 9.974 9.880 9.948 199,489 +0.01(+0.09%)
Jul 05, 2022 9.820 9.965 9.820 9.940 154,710 +0.10(+1.05%)
Jul 01, 2022 9.691 9.880 9.682 9.837 137,250 +0.13(+1.33%)
Jun 30, 2022 9.554 9.725 9.524 9.708 435,540 +0.26(+2.72%)
Jun 29, 2022 9.537 9.571 9.434 9.451 293,878 -0.09(-0.99%)
Jun 28, 2022 9.588 9.640 9.511 9.545 372,858 -0.08(-0.80%)
Jun 27, 2022 9.648 9.768 9.579 9.622 193,747 -0.03(-0.36%)
Jun 24, 2022 9.588 9.845 9.588 9.657 214,963 +0.04(+0.45%)
Jun 23, 2022 9.425 9.725 9.425 9.614 314,400 +0.27(+2.84%)
Jun 22, 2022 9.228 9.425 9.228 9.348 231,494 +0.09(+0.93%)
Jun 21, 2022 9.091 9.365 9.065 9.262 628,865 +0.15(+1.69%)
Jun 17, 2022 9.056 9.116 9.039 9.108 260,305 +0.09(+0.95%)
Jun 16, 2022 9.073 9.116 9.005 9.022 913,049 -0.14(-1.50%)
Jun 15, 2022 9.288 9.331 9.108 9.159 1,001,856 -0.04(-0.47%)
Jun 14, 2022 9.708 9.731 9.176 9.202 725,245 -0.54(-5.59%)
Jun 13, 2022 9.781 9.798 9.641 9.747 301,519 -0.08(-0.78%)
Jun 10, 2022 9.994 10.04 9.815 9.824 166,995 -0.17(-1.71%)
Jun 09, 2022 10.02 10.10 9.969 9.994 175,978 -0.01(-0.09%)
Jun 08, 2022 10.05 10.08 9.977 10.00 129,216 -0.09(-0.93%)
Jun 07, 2022 9.977 10.11 9.969 10.10 163,548 +0.09(+0.94%)
Jun 06, 2022 10.00 10.05 9.969 10.00 177,316 -0.05(-0.51%)
Jun 03, 2022 10.05 10.09 10.01 10.05 152,227 -0.05(-0.51%)
Jun 02, 2022 9.969 10.16 9.940 10.10 240,359 +0.14(+1.37%)
Jun 01, 2022 10.05 10.10 9.943 9.969 166,953 -0.10(-1.02%)
May 31, 2022 10.10 10.10 9.994 10.07 232,702 -0.09(-0.92%)
May 27, 2022 10.05 10.16 10.01 10.16 216,149 +0.22(+2.23%)
May 26, 2022 9.883 10.02 9.883 9.943 337,787 +0.06(+0.60%)
May 25, 2022 9.807 9.917 9.790 9.883 370,345 +0.10(+1.05%)
May 24, 2022 9.781 9.832 9.747 9.781 209,038 +0.03(+0.26%)
May 23, 2022 9.747 9.815 9.730 9.756 189,896 -0.02(-0.17%)
May 20, 2022 9.730 9.798 9.730 9.773 168,041 +0.05(+0.53%)
May 19, 2022 9.790 9.883 9.696 9.721 301,671 -0.07(-0.70%)
May 18, 2022 9.713 9.824 9.713 9.790 169,318 +0.01(+0.09%)
May 17, 2022 9.807 9.818 9.704 9.781 273,209 -0.04(-0.46%)
May 16, 2022 9.841 9.875 9.807 9.826 199,647 -0.05(-0.50%)
May 13, 2022 9.917 9.951 9.841 9.875 200,497 -0.12(-1.24%)
May 12, 2022 9.973 10.05 9.918 9.999 158,874 -0.02(-0.17%)
May 11, 2022 9.838 10.02 9.821 10.02 182,671 +0.09(+0.94%)
May 10, 2022 9.982 10.04 9.889 9.923 197,756 -0.02(-0.17%)
May 09, 2022 10.01 10.06 9.914 9.939 192,631 -0.10(-1.01%)
May 06, 2022 10.11 10.16 10.04 10.04 180,137 -0.11(-1.08%)
May 05, 2022 10.29 10.33 10.13 10.15 232,477 -0.19(-1.80%)
May 04, 2022 10.31 10.35 10.17 10.34 229,305 +0.05(+0.49%)
May 03, 2022 10.30 10.37 10.24 10.29 131,210 -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.