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 (%)
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%)
May 01, 2023 10.07 10.10 9.970 9.989 188,740 -0.08(-0.82%)
Apr 28, 2023 10.16 10.18 10.02 10.07 162,945 +0.00(+0.00%)
Apr 27, 2023 10.11 10.14 9.953 10.07 212,253 -0.07(-0.72%)
Apr 26, 2023 10.05 10.17 10.01 10.14 396,384 +0.17(+1.66%)
Apr 25, 2023 9.906 9.998 9.906 9.979 114,668 +0.09(+0.93%)
Apr 24, 2023 9.943 9.966 9.855 9.888 160,752 -0.01(-0.09%)
Apr 21, 2023 9.934 9.938 9.859 9.897 68,722 -0.03(-0.28%)
Apr 20, 2023 9.943 9.979 9.856 9.924 128,225 +0.03(+0.28%)
Apr 19, 2023 9.869 9.906 9.796 9.897 152,777 +0.04(+0.37%)
Apr 18, 2023 9.878 9.961 9.842 9.860 142,913 -0.01(-0.09%)
Apr 17, 2023 10.02 10.06 9.860 9.869 140,841 -0.13(-1.29%)
Apr 14, 2023 10.04 10.09 9.993 9.998 98,086 -0.11(-1.09%)
Apr 13, 2023 10.07 10.14 10.05 10.11 127,826 +0.11(+1.05%)
Apr 12, 2023 10.01 10.08 9.975 10.00 114,992 +0.04(+0.37%)
Apr 11, 2023 9.948 10.03 9.912 9.966 178,589 +0.02(+0.18%)
Apr 10, 2023 9.884 9.948 9.802 9.948 127,923 +0.07(+0.74%)
Apr 06, 2023 9.948 9.975 9.839 9.875 230,279 -0.06(-0.64%)
Apr 05, 2023 10.00 10.02 9.857 9.939 183,392 +0.00(+0.00%)
Apr 04, 2023 9.948 10.00 9.893 9.939 241,241 -0.04(-0.37%)
Apr 03, 2023 9.902 10.03 9.902 9.975 148,633 +0.09(+0.92%)
Mar 31, 2023 9.875 9.948 9.848 9.884 304,315 +0.10(+1.03%)
Mar 30, 2023 9.811 9.825 9.729 9.784 113,484 +0.03(+0.28%)
Mar 29, 2023 9.747 9.775 9.684 9.757 127,422 +0.05(+0.47%)
Mar 28, 2023 9.720 9.766 9.665 9.711 125,297 -0.02(-0.19%)
Mar 27, 2023 9.720 9.775 9.702 9.729 127,725 +0.01(+0.09%)
Mar 24, 2023 9.711 9.784 9.675 9.720 115,695 +0.01(+0.09%)
Mar 23, 2023 9.602 9.766 9.602 9.711 223,480 +0.02(+0.19%)
Mar 22, 2023 9.620 9.702 9.611 9.693 132,411 +0.08(+0.85%)
Mar 21, 2023 9.693 9.693 9.583 9.611 138,278 -0.08(-0.85%)
Mar 20, 2023 9.693 9.729 9.638 9.693 120,141 -0.04(-0.37%)
Mar 17, 2023 9.656 9.757 9.638 9.729 106,221 +0.15(+1.52%)
Mar 16, 2023 9.684 9.747 9.583 9.583 106,315 -0.10(-1.04%)
Mar 15, 2023 9.656 9.738 9.629 9.684 151,750 +0.05(+0.57%)
Mar 14, 2023 9.693 9.811 9.583 9.629 150,559 -0.01(-0.15%)
Mar 13, 2023 9.634 9.779 9.634 9.643 204,670 +0.06(+0.66%)
Mar 10, 2023 9.598 9.670 9.570 9.580 192,695 +0.06(+0.67%)
Mar 09, 2023 9.616 9.625 9.516 9.516 220,152 -0.09(-0.94%)
Mar 08, 2023 9.779 9.779 9.607 9.607 189,789 -0.14(-1.39%)
Mar 07, 2023 9.724 9.797 9.724 9.743 156,238 -0.05(-0.46%)
Mar 06, 2023 9.797 9.842 9.770 9.788 89,360 +0.03(+0.28%)
Mar 03, 2023 9.743 9.788 9.724 9.761 121,385 +0.09(+0.94%)
Mar 02, 2023 9.688 9.701 9.634 9.670 133,886 -0.05(-0.56%)
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.