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 (%)
Jul 31, 2023 10.15 10.16 10.10 10.13 223,413 +0.01(+0.09%)
Jul 28, 2023 10.06 10.12 10.05 10.12 120,673 +0.09(+0.93%)
Jul 27, 2023 10.17 10.17 9.980 10.03 196,217 -0.07(-0.74%)
Jul 26, 2023 10.08 10.14 10.05 10.10 173,059 +0.02(+0.19%)
Jul 25, 2023 10.03 10.08 9.999 10.08 116,857 +0.02(+0.19%)
Jul 24, 2023 10.10 10.10 10.04 10.06 147,646 -0.04(-0.37%)
Jul 21, 2023 10.12 10.16 10.05 10.10 212,603 +0.00(+0.00%)
Jul 20, 2023 10.15 10.15 10.03 10.10 201,870 -0.09(-0.92%)
Jul 19, 2023 10.06 10.22 10.06 10.20 199,038 +0.12(+1.21%)
Jul 18, 2023 10.16 10.16 10.07 10.07 144,001 -0.06(-0.55%)
Jul 17, 2023 10.21 10.21 10.09 10.13 152,226 -0.08(-0.83%)
Jul 14, 2023 10.10 10.21 10.10 10.21 191,711 +0.08(+0.83%)
Jul 13, 2023 10.10 10.14 10.06 10.13 141,624 +0.11(+1.07%)
Jul 12, 2023 10.00 10.04 9.981 10.02 152,904 +0.07(+0.65%)
Jul 11, 2023 9.976 9.986 9.921 9.958 144,761 +0.03(+0.28%)
Jul 10, 2023 9.855 9.939 9.846 9.930 110,867 +0.07(+0.76%)
Jul 07, 2023 9.846 9.883 9.818 9.855 130,121 +0.01(+0.09%)
Jul 06, 2023 9.921 9.921 9.772 9.846 140,290 -0.13(-1.31%)
Jul 05, 2023 10.01 10.01 9.939 9.976 151,132 -0.04(-0.37%)
Jul 03, 2023 9.902 10.02 9.883 10.01 120,222 +0.11(+1.13%)
Jun 30, 2023 9.921 9.948 9.837 9.902 223,535 +0.05(+0.47%)
Jun 29, 2023 9.930 9.930 9.818 9.855 225,787 -0.13(-1.30%)
Jun 28, 2023 9.967 9.995 9.948 9.986 127,183 +0.02(+0.19%)
Jun 27, 2023 9.995 10.01 9.930 9.967 169,043 -0.01(-0.09%)
Jun 26, 2023 9.976 10.01 9.930 9.976 108,120 +0.03(+0.28%)
Jun 23, 2023 9.986 10.00 9.930 9.948 126,675 -0.01(-0.09%)
Jun 22, 2023 10.00 10.04 9.958 9.958 107,436 -0.09(-0.93%)
Jun 21, 2023 10.01 10.05 9.949 10.05 136,621 +0.03(+0.28%)
Jun 20, 2023 10.00 10.04 9.948 10.02 147,252 +0.02(+0.19%)
Jun 16, 2023 10.05 10.06 9.976 10.00 109,925 -0.07(-0.65%)
Jun 15, 2023 9.976 10.09 9.976 10.07 191,332 -0.05(-0.47%)
May 08, 2023 10.10 10.17 10.09 10.12 169,125 -0.03(-0.27%)
May 05, 2023 10.14 10.16 10.09 10.14 152,900 -0.01(-0.09%)
May 04, 2023 10.08 10.16 10.03 10.15 176,188 +0.09(+0.91%)
May 03, 2023 9.979 10.10 9.970 10.06 172,544 +0.08(+0.83%)
May 02, 2023 10.03 10.06 9.915 9.979 160,838 -0.01(-0.09%)
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.