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

BlackRock Core Bond Trust (NY: BHK )

10.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 10.17 10.27 10.10 10.20 360,497 +0.17(+1.69%)
Jan 30, 2023 10.03 10.08 9.963 10.03 249,859 +0.04(+0.36%)
Jan 27, 2023 9.928 10.04 9.921 9.999 255,612 +0.10(+0.99%)
Jan 26, 2023 9.874 9.928 9.856 9.901 255,828 +0.04(+0.45%)
Jan 25, 2023 9.919 9.937 9.812 9.856 386,105 -0.04(-0.36%)
Jan 24, 2023 10.03 10.12 9.874 9.892 481,458 -0.11(-1.07%)
Jan 23, 2023 10.07 10.13 9.995 9.999 232,689 -0.12(-1.15%)
Jan 20, 2023 10.07 10.17 10.03 10.12 654,538 +0.00(+0.00%)
Jan 19, 2023 10.14 10.18 10.08 10.12 286,264 -0.01(-0.09%)
Jan 18, 2023 10.01 10.17 10.01 10.12 278,779 +0.13(+1.34%)
Jan 17, 2023 9.937 10.06 9.910 9.990 266,605 +0.02(+0.18%)
Jan 13, 2023 9.999 10.06 9.941 9.972 229,499 -0.07(-0.71%)
Jan 12, 2023 10.03 10.07 9.937 10.04 170,358 +0.09(+0.94%)
Jan 11, 2023 9.888 9.995 9.862 9.950 276,417 +0.09(+0.90%)
Jan 10, 2023 9.871 9.915 9.835 9.862 164,937 -0.05(-0.54%)
Jan 09, 2023 9.835 9.941 9.800 9.915 211,283 +0.08(+0.81%)
Jan 06, 2023 9.711 9.879 9.675 9.835 135,493 +0.21(+2.21%)
Jan 05, 2023 9.560 9.640 9.525 9.622 192,195 +0.05(+0.56%)
Jan 04, 2023 9.498 9.613 9.480 9.569 127,237 +0.17(+1.79%)
Jan 03, 2023 9.383 9.445 9.232 9.401 214,399 +0.20(+2.12%)
Dec 30, 2022 9.179 9.250 9.143 9.205 217,758 -0.03(-0.29%)
Dec 29, 2022 9.170 9.259 9.143 9.232 307,510 +0.05(+0.58%)
Dec 28, 2022 9.188 9.294 9.143 9.179 378,018 -0.06(-0.67%)
Dec 27, 2022 9.454 9.534 9.232 9.241 360,175 -0.33(-3.43%)
Dec 23, 2022 9.534 9.604 9.511 9.569 179,140 +0.03(+0.28%)
Dec 22, 2022 9.507 9.622 9.436 9.542 408,735 +0.05(+0.56%)
Dec 21, 2022 9.596 9.640 9.463 9.489 382,427 -0.12(-1.20%)
Dec 20, 2022 9.684 9.711 9.516 9.604 384,571 -0.11(-1.10%)
Dec 19, 2022 9.906 9.926 9.684 9.711 200,543 -0.20(-1.97%)
Dec 16, 2022 9.853 9.941 9.817 9.906 218,102 +0.00(+0.00%)
Dec 15, 2022 9.817 9.932 9.817 9.906 254,017 +0.04(+0.36%)
Dec 14, 2022 9.720 9.897 9.711 9.871 276,211 +0.15(+1.59%)
Dec 13, 2022 9.707 9.865 9.698 9.716 271,879 +0.18(+1.94%)
Dec 12, 2022 9.575 9.603 9.522 9.531 238,730 -0.02(-0.18%)
Dec 09, 2022 9.830 9.909 9.522 9.548 319,128 -0.30(-3.04%)
Dec 08, 2022 9.821 9.892 9.751 9.848 180,779 +0.01(+0.09%)
Dec 07, 2022 9.742 9.839 9.689 9.839 202,334 +0.13(+1.36%)
Dec 06, 2022 9.786 9.839 9.601 9.707 211,838 -0.10(-0.99%)
Dec 05, 2022 9.733 9.830 9.707 9.804 231,448 +0.00(+0.00%)
Dec 02, 2022 9.839 9.848 9.707 9.804 186,742 -0.02(-0.18%)
Dec 01, 2022 9.716 9.821 9.716 9.821 166,820 +0.13(+1.36%)
Nov 30, 2022 9.707 9.710 9.592 9.689 213,611 +0.02(+0.18%)
Nov 29, 2022 9.619 9.689 9.548 9.672 199,925 +0.04(+0.37%)
Nov 28, 2022 9.672 9.679 9.584 9.636 195,307 -0.04(-0.36%)
Nov 25, 2022 9.557 9.689 9.557 9.672 91,906 +0.11(+1.20%)
Nov 23, 2022 9.592 9.652 9.504 9.557 216,869 -0.01(-0.09%)
Nov 22, 2022 9.443 9.636 9.399 9.566 282,127 +0.14(+1.50%)
Nov 21, 2022 9.275 9.469 9.237 9.425 269,705 +0.09(+0.94%)
Nov 18, 2022 9.469 9.478 9.275 9.337 174,279 -0.09(-0.93%)
Nov 17, 2022 9.363 9.425 9.258 9.425 204,190 +0.03(+0.28%)
Nov 16, 2022 9.284 9.434 9.284 9.399 135,740 +0.13(+1.43%)
Nov 15, 2022 9.011 9.301 9.004 9.266 214,117 +0.29(+3.24%)
Nov 14, 2022 9.205 9.239 8.976 8.976 195,320 -0.22(-2.35%)
Nov 11, 2022 9.332 9.332 9.157 9.192 203,052 -0.08(-0.85%)
Nov 10, 2022 9.069 9.314 9.035 9.271 414,178 +0.38(+4.33%)
Nov 09, 2022 8.947 8.991 8.790 8.886 201,524 -0.03(-0.39%)
Nov 08, 2022 8.991 9.030 8.895 8.921 117,977 -0.01(-0.10%)
Nov 07, 2022 8.991 9.035 8.930 8.930 141,206 -0.08(-0.87%)
Nov 04, 2022 8.947 9.017 8.886 9.008 182,572 -0.02(-0.19%)
Nov 03, 2022 8.912 9.043 8.842 9.026 140,993 +0.03(+0.29%)
Nov 02, 2022 8.912 9.052 8.912 9.000 173,259 +0.08(+0.88%)
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.