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

BlackRock Core Bond Trust (NY: BHK )

10.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2020 10.08 10.29 9.805 9.805 364,890 -0.33(-3.22%)
Mar 30, 2020 10.23 10.23 10.05 10.13 242,940 -0.10(-0.94%)
Mar 27, 2020 9.819 10.23 9.782 10.23 458,248 +0.37(+3.76%)
Mar 26, 2020 9.797 9.871 9.691 9.856 584,454 +0.07(+0.76%)
Mar 25, 2020 9.197 9.819 9.197 9.782 715,771 +0.67(+7.40%)
Mar 24, 2020 9.219 9.649 8.937 9.108 681,984 +0.21(+2.42%)
Mar 23, 2020 8.708 9.019 8.708 8.893 680,188 +0.01(+0.08%)
Mar 20, 2020 8.967 9.212 8.730 8.886 547,307 +0.05(+0.59%)
Mar 19, 2020 8.774 8.960 8.478 8.834 674,677 -0.25(-2.77%)
Mar 18, 2020 9.449 9.449 9.019 9.086 885,558 -0.61(-6.27%)
Mar 17, 2020 9.679 9.760 9.649 9.693 725,206 -0.09(-0.91%)
Mar 16, 2020 9.308 9.916 8.700 9.782 401,558 -0.44(-4.35%)
Mar 13, 2020 10.24 10.33 10.18 10.23 407,916 +0.18(+1.83%)
Mar 12, 2020 10.32 10.39 9.874 10.04 1,050,838 -0.48(-4.55%)
Mar 11, 2020 10.90 10.92 10.51 10.52 534,490 -0.40(-3.65%)
Mar 10, 2020 11.18 11.28 10.68 10.92 747,036 -0.21(-1.92%)
Mar 09, 2020 11.15 11.22 10.95 11.13 364,322 -0.19(-1.69%)
Mar 06, 2020 11.30 11.47 11.27 11.33 453,211 -0.08(-0.71%)
Mar 05, 2020 11.45 11.50 11.34 11.41 245,180 -0.05(-0.45%)
Mar 04, 2020 11.52 11.54 11.43 11.46 303,839 -0.04(-0.38%)
Mar 03, 2020 11.56 11.62 11.46 11.50 203,176 -0.06(-0.51%)
Mar 02, 2020 10.97 11.57 10.97 11.56 406,499 +0.61(+5.59%)
Feb 28, 2020 11.12 11.13 10.89 10.95 504,200 -0.21(-1.85%)
Feb 27, 2020 11.19 11.22 10.97 11.16 393,045 +0.00(+0.00%)
Feb 26, 2020 11.31 11.46 11.16 11.16 214,422 -0.18(-1.63%)
Feb 25, 2020 11.55 11.57 11.34 11.34 238,909 -0.23(-1.98%)
Feb 24, 2020 11.61 11.61 11.52 11.57 357,027 +0.12(+1.03%)
Feb 21, 2020 11.45 11.51 11.44 11.45 160,698 +0.03(+0.26%)
Feb 20, 2020 11.41 11.44 11.39 11.42 151,539 +0.01(+0.06%)
Feb 19, 2020 11.39 11.43 11.36 11.41 203,736 +0.07(+0.65%)
Feb 18, 2020 11.26 11.35 11.23 11.34 156,201 +0.08(+0.72%)
Feb 14, 2020 11.16 11.26 11.15 11.26 151,477 +0.11(+0.99%)
Feb 13, 2020 11.22 11.23 11.15 11.15 152,468 -0.05(-0.48%)
Feb 12, 2020 11.22 11.26 11.20 11.20 167,151 +0.01(+0.13%)
Feb 11, 2020 11.19 11.23 11.19 11.19 109,843 +0.02(+0.20%)
Feb 10, 2020 11.17 11.20 11.15 11.17 251,636 +0.01(+0.07%)
Feb 07, 2020 11.16 11.17 11.11 11.16 171,221 +0.05(+0.46%)
Feb 06, 2020 11.08 11.16 11.08 11.11 253,843 +0.03(+0.27%)
Feb 05, 2020 11.09 11.12 11.06 11.08 191,418 -0.01(-0.13%)
Feb 04, 2020 11.09 11.10 11.06 11.09 106,554 +0.04(+0.33%)
Feb 03, 2020 11.09 11.12 11.04 11.06 196,239 -0.04(-0.33%)
Jan 31, 2020 11.12 11.15 11.09 11.09 214,945 -0.04(-0.33%)
Jan 30, 2020 11.09 11.13 11.09 11.13 187,297 +0.03(+0.26%)
Jan 29, 2020 11.15 11.16 11.06 11.10 222,610 -0.01(-0.13%)
Jan 28, 2020 11.01 11.11 11.01 11.11 167,562 +0.10(+0.87%)
Jan 27, 2020 11.03 11.09 11.01 11.02 224,568 +0.01(+0.07%)
Jan 24, 2020 10.99 11.05 10.98 11.01 174,217 +0.01(+0.13%)
Jan 23, 2020 10.93 11.03 10.93 11.00 221,228 +0.07(+0.67%)
Jan 22, 2020 10.82 10.92 10.82 10.92 198,758 +0.11(+1.02%)
Jan 21, 2020 10.83 10.83 10.78 10.81 183,810 +0.03(+0.27%)
Jan 17, 2020 10.78 10.79 10.76 10.78 166,045 +0.00(+0.00%)
Jan 16, 2020 10.76 10.78 10.75 10.78 198,473 +0.02(+0.20%)
Jan 15, 2020 10.76 10.76 10.75 10.76 182,405 +0.01(+0.14%)
Jan 14, 2020 10.76 10.76 10.74 10.75 156,462 +0.00(+0.00%)
Jan 13, 2020 10.74 10.76 10.74 10.75 155,861 +0.01(+0.07%)
Jan 10, 2020 10.76 10.77 10.74 10.74 179,666 +0.00(+0.00%)
Jan 09, 2020 10.78 10.78 10.72 10.74 275,059 +0.01(+0.07%)
Jan 08, 2020 10.74 10.76 10.72 10.73 152,247 +0.01(+0.14%)
Jan 07, 2020 10.75 10.76 10.72 10.72 185,279 -0.01(-0.07%)
Jan 06, 2020 10.79 10.79 10.72 10.73 198,015 -0.05(-0.48%)
Jan 03, 2020 10.73 10.78 10.72 10.78 165,227 +0.06(+0.55%)
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.