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

BlackRock Core Bond Trust (NY: BHK )

10.66 +0.05 (+0.43%)
Streaming Delayed Price Updated: 2:53 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 (%)
Feb 28, 2023 9.778 9.904 9.760 9.778 189,944 +0.00(+0.00%)
Feb 27, 2023 9.688 9.796 9.679 9.778 140,155 +0.11(+1.12%)
Feb 24, 2023 9.697 9.706 9.638 9.670 87,440 -0.03(-0.28%)
Feb 23, 2023 9.670 9.742 9.661 9.697 141,174 +0.05(+0.56%)
Feb 22, 2023 9.787 9.787 9.625 9.643 240,532 -0.10(-1.01%)
Feb 21, 2023 9.868 9.879 9.733 9.742 184,699 -0.15(-1.54%)
Feb 17, 2023 9.886 9.957 9.832 9.895 176,254 -0.03(-0.27%)
Feb 16, 2023 10.01 10.01 9.913 9.922 136,279 -0.10(-0.99%)
Feb 15, 2023 10.02 10.08 10.00 10.02 118,917 -0.04(-0.45%)
Feb 14, 2023 10.12 10.14 10.01 10.07 161,319 -0.06(-0.58%)
Feb 13, 2023 10.19 10.19 10.11 10.12 135,706 -0.04(-0.35%)
Feb 10, 2023 10.16 10.21 10.15 10.16 59,467 -0.04(-0.44%)
Feb 09, 2023 10.23 10.26 10.17 10.20 157,194 +0.00(+0.00%)
Feb 08, 2023 10.30 10.30 10.17 10.20 136,637 -0.10(-0.95%)
Feb 07, 2023 10.30 10.32 10.24 10.30 222,771 -0.02(-0.17%)
Feb 06, 2023 10.31 10.36 10.19 10.32 256,341 -0.04(-0.43%)
Feb 03, 2023 10.31 10.45 10.31 10.37 274,225 -0.06(-0.60%)
Feb 02, 2023 10.37 10.45 10.32 10.43 276,481 +0.13(+1.30%)
Feb 01, 2023 10.25 10.35 10.20 10.29 256,821 +0.09(+0.88%)
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%)
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.