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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 10.67 10.68 10.59 10.61 184,665 -0.05(-0.46%)
Dec 28, 2023 10.68 10.68 10.61 10.66 157,167 -0.01(-0.09%)
Dec 27, 2023 10.64 10.68 10.62 10.67 240,078 +0.12(+1.11%)
Dec 26, 2023 10.59 10.59 10.54 10.55 119,094 -0.01(-0.09%)
Dec 22, 2023 10.60 10.65 10.55 10.56 163,030 -0.04(-0.37%)
Dec 21, 2023 10.60 10.62 10.54 10.60 187,281 +0.07(+0.65%)
Dec 20, 2023 10.56 10.59 10.50 10.53 298,676 -0.01(-0.09%)
Dec 19, 2023 10.61 10.63 10.48 10.54 299,615 -0.03(-0.28%)
Dec 18, 2023 10.57 10.62 10.54 10.57 237,539 +0.03(+0.28%)
Dec 15, 2023 10.67 10.67 10.53 10.54 228,115 -0.07(-0.64%)
Dec 14, 2023 10.54 10.66 10.53 10.61 331,392 +0.23(+2.20%)
Dec 13, 2023 10.29 10.38 10.25 10.38 285,735 +0.17(+1.70%)
Dec 12, 2023 10.23 10.25 10.18 10.21 155,524 +0.01(+0.09%)
Dec 11, 2023 10.24 10.24 10.14 10.20 169,373 -0.01(-0.09%)
Dec 08, 2023 10.25 10.30 10.16 10.21 196,608 -0.05(-0.47%)
Dec 07, 2023 10.28 10.29 10.21 10.25 234,365 -0.01(-0.09%)
Dec 06, 2023 10.25 10.30 10.23 10.26 158,127 +0.06(+0.57%)
Dec 05, 2023 10.07 10.24 10.07 10.21 241,411 +0.16(+1.63%)
Dec 04, 2023 10.12 10.14 10.03 10.04 213,482 -0.08(-0.76%)
Dec 01, 2023 9.946 10.14 9.946 10.12 216,348 +0.14(+1.35%)
Nov 30, 2023 9.975 10.01 9.868 9.984 267,491 +0.04(+0.39%)
Nov 29, 2023 9.878 9.946 9.878 9.946 171,564 +0.07(+0.68%)
Nov 28, 2023 9.907 9.936 9.868 9.878 201,340 -0.01(-0.10%)
Nov 27, 2023 9.849 9.897 9.820 9.888 207,602 +0.06(+0.59%)
Nov 24, 2023 9.849 9.859 9.820 9.830 74,324 -0.02(-0.20%)
Nov 22, 2023 9.897 9.897 9.830 9.849 192,786 -0.02(-0.20%)
Nov 21, 2023 9.820 9.878 9.791 9.868 243,755 +0.08(+0.79%)
Nov 20, 2023 9.811 9.848 9.757 9.791 334,874 -0.01(-0.10%)
Nov 17, 2023 9.849 9.859 9.743 9.801 393,426 +0.02(+0.20%)
Nov 16, 2023 9.714 9.839 9.656 9.782 291,140 +0.10(+1.00%)
Nov 15, 2023 9.540 9.723 9.492 9.685 383,403 +0.08(+0.80%)
Nov 14, 2023 9.434 9.637 9.434 9.608 445,086 +0.28(+3.05%)
Nov 13, 2023 9.333 9.342 9.247 9.323 141,926 -0.03(-0.31%)
Nov 10, 2023 9.333 9.362 9.250 9.352 157,001 +0.10(+1.04%)
Nov 09, 2023 9.314 9.371 9.247 9.256 184,416 -0.08(-0.82%)
Nov 08, 2023 9.323 9.342 9.295 9.333 176,743 +0.02(+0.21%)
Nov 07, 2023 9.227 9.342 9.227 9.314 141,017 +0.11(+1.14%)
Nov 06, 2023 9.266 9.285 9.180 9.208 223,464 -0.08(-0.83%)
Nov 03, 2023 9.362 9.544 9.261 9.285 268,963 +0.07(+0.73%)
Nov 02, 2023 9.084 9.218 9.074 9.218 249,034 +0.25(+2.78%)
Nov 01, 2023 8.883 8.978 8.842 8.969 240,275 +0.12(+1.41%)
Oct 31, 2023 8.863 8.892 8.815 8.844 229,137 +0.02(+0.22%)
Oct 30, 2023 8.777 8.844 8.777 8.825 146,216 +0.01(+0.11%)
Oct 27, 2023 8.806 8.825 8.643 8.815 164,081 +0.02(+0.22%)
Oct 26, 2023 8.739 8.806 8.719 8.796 214,992 +0.04(+0.44%)
Oct 25, 2023 8.777 8.777 8.705 8.758 137,147 -0.06(-0.65%)
Oct 24, 2023 8.806 8.854 8.777 8.815 151,436 +0.06(+0.66%)
Oct 23, 2023 8.739 8.796 8.691 8.758 211,134 -0.04(-0.44%)
Oct 20, 2023 8.854 8.887 8.796 8.796 117,471 -0.02(-0.22%)
Oct 19, 2023 8.873 8.945 8.815 8.815 149,565 -0.12(-1.39%)
Oct 18, 2023 8.911 8.969 8.863 8.940 202,499 +0.01(+0.11%)
Oct 17, 2023 9.036 9.055 8.883 8.930 273,816 -0.16(-1.79%)
Oct 16, 2023 9.093 9.123 9.055 9.093 184,253 -0.02(-0.21%)
Oct 13, 2023 9.112 9.218 9.055 9.112 214,218 +0.07(+0.79%)
Oct 12, 2023 9.279 9.288 9.003 9.041 221,386 -0.23(-2.46%)
Oct 11, 2023 9.165 9.288 9.165 9.269 159,687 +0.19(+2.09%)
Oct 10, 2023 9.098 9.117 9.003 9.079 181,585 -0.04(-0.42%)
Oct 09, 2023 9.060 9.136 9.038 9.117 125,442 +0.07(+0.74%)
Oct 06, 2023 9.108 9.108 8.955 9.051 366,171 -0.09(-0.94%)
Oct 05, 2023 9.155 9.260 9.060 9.136 220,798 -0.01(-0.10%)
Oct 04, 2023 9.117 9.174 9.108 9.146 160,606 +0.04(+0.42%)
Oct 03, 2023 9.250 9.278 9.089 9.108 237,277 -0.17(-1.84%)
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.