BlackRock Core Bond Trust (NY: BHK )

16.52 USD +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 16.48 16.61 16.40 16.52 96,467 +0.04(+0.24%)
Oct 26, 2021 16.25 16.48 16.48 74,202 +0.23(+1.42%)
Oct 25, 2021 16.26 16.34 16.20 16.25 116,007 +0.04(+0.25%)
Oct 22, 2021 16.08 16.35 15.96 16.21 176,331 +0.19(+1.19%)
Oct 21, 2021 16.09 16.13 16.00 16.02 66,981 -0.07(-0.44%)
Oct 20, 2021 16.05 16.11 16.01 16.09 122,381 +0.12(+0.75%)
Oct 19, 2021 16.01 16.06 15.94 15.97 88,076 -0.03(-0.19%)
Oct 18, 2021 15.87 16.00 15.80 16.00 124,736 +0.16(+1.01%)
Oct 15, 2021 16.05 16.09 15.84 15.84 131,986 -0.26(-1.61%)
Oct 14, 2021 16.17 16.22 16.05 16.10 81,435 -0.08(-0.49%)
Oct 13, 2021 16.10 16.28 16.10 16.18 111,502 +0.12(+0.75%)
Oct 12, 2021 16.10 16.18 16.01 16.06 110,819 +0.00(+0.00%)
Oct 11, 2021 16.76 16.77 15.87 16.06 522,772 -0.65(-3.89%)
Oct 08, 2021 16.68 16.79 16.60 16.71 76,845 +0.07(+0.42%)
Oct 07, 2021 16.84 16.93 16.64 16.64 87,179 -0.21(-1.25%)
Oct 06, 2021 16.70 16.92 16.64 16.85 130,481 +0.12(+0.72%)
Oct 05, 2021 16.79 16.88 16.71 16.73 81,376 -0.11(-0.65%)
Oct 04, 2021 16.72 16.84 16.68 16.84 111,591 +0.21(+1.26%)
Oct 01, 2021 16.62 16.70 16.44 16.63 62,553 +0.07(+0.42%)
Sep 30, 2021 16.36 16.59 16.31 16.56 147,298 +0.29(+1.78%)
Sep 29, 2021 16.45 16.57 16.23 16.27 223,883 -0.18(-1.09%)
Sep 28, 2021 16.60 16.66 16.42 16.45 128,345 -0.26(-1.56%)
Sep 27, 2021 16.94 16.94 16.66 16.71 127,411 -0.26(-1.53%)
Sep 24, 2021 16.95 17.07 16.90 16.97 202,398 +0.02(+0.12%)
Sep 23, 2021 17.14 17.17 16.91 16.95 138,421 -0.18(-1.05%)
Sep 22, 2021 16.99 17.36 16.97 17.13 220,560 +0.14(+0.82%)
Sep 21, 2021 16.94 17.09 16.90 16.99 119,111 +0.10(+0.59%)
Sep 20, 2021 16.89 16.92 16.76 16.89 187,057 -0.03(-0.18%)
Sep 17, 2021 17.09 17.11 16.80 16.92 142,914 -0.19(-1.11%)
Sep 16, 2021 17.23 17.28 17.05 17.11 76,819 -0.11(-0.64%)
Sep 15, 2021 16.87 17.33 16.87 17.22 367,165 +0.35(+2.07%)
Sep 14, 2021 16.88 16.97 16.80 16.87 99,204 -0.03(-0.18%)
Sep 13, 2021 16.87 17.00 16.81 16.90 105,392 +0.12(+0.72%)
Sep 10, 2021 16.79 17.07 16.74 16.78 465,524 -0.02(-0.12%)
Sep 09, 2021 16.57 16.80 16.57 16.80 128,767 +0.26(+1.57%)
Sep 08, 2021 16.28 16.56 16.26 16.54 187,533 +0.27(+1.66%)
Sep 07, 2021 16.22 16.28 16.14 16.27 110,689 +0.01(+0.06%)
Sep 03, 2021 16.30 16.32 16.22 16.26 82,477 -0.06(-0.37%)
Sep 02, 2021 16.38 16.38 16.27 16.32 95,175 -0.06(-0.37%)
Sep 01, 2021 16.35 16.40 16.31 16.38 126,751 +0.06(+0.37%)
Aug 31, 2021 16.40 16.42 16.24 16.32 146,176 -0.07(-0.43%)
Aug 30, 2021 16.30 16.40 16.25 16.39 122,268 +0.09(+0.55%)
Aug 27, 2021 16.14 16.31 16.14 16.30 122,071 +0.17(+1.05%)
Aug 26, 2021 16.19 16.21 16.10 16.13 97,700 -0.04(-0.25%)
Aug 25, 2021 16.34 16.34 16.11 16.17 117,270 -0.14(-0.86%)
Aug 24, 2021 16.27 16.31 16.17 16.31 103,240 +0.10(+0.62%)
Aug 23, 2021 16.65 16.65 16.17 16.21 470,185 -0.43(-2.58%)
Aug 20, 2021 16.63 16.73 16.59 16.64 70,661 -0.02(-0.12%)
Aug 19, 2021 16.63 16.68 16.60 16.66 67,653 +0.03(+0.18%)
Aug 18, 2021 16.65 16.68 16.60 16.63 86,075 -0.03(-0.18%)
Aug 17, 2021 16.72 16.72 16.56 16.66 69,892 -0.07(-0.42%)
Aug 16, 2021 16.60 16.73 16.55 16.73 79,663 +0.15(+0.90%)
Aug 13, 2021 16.63 16.70 16.56 16.58 107,195 -0.12(-0.72%)
Aug 12, 2021 16.77 16.80 16.66 16.70 89,441 -0.08(-0.48%)
Aug 11, 2021 16.82 16.83 16.73 16.78 79,200 +0.02(+0.12%)
Aug 10, 2021 16.76 16.82 16.65 16.76 90,518 +0.02(+0.12%)
Aug 09, 2021 16.74 16.79 16.65 16.74 107,905 +0.07(+0.42%)
Aug 06, 2021 16.76 16.76 16.61 16.67 103,980 -0.09(-0.54%)
Aug 05, 2021 16.81 16.84 16.74 16.76 85,917 -0.09(-0.53%)
Aug 04, 2021 16.81 16.83 16.70 16.85 65,171 +0.02(+0.12%)
Aug 03, 2021 16.57 16.83 16.53 16.83 97,957 +0.31(+1.88%)
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.