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 +0.09 (+0.85%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 21, 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, 2023 9.805 9.877 9.778 9.814 306,499 +0.10(+1.03%)
Mar 30, 2023 9.741 9.755 9.660 9.714 114,299 +0.03(+0.28%)
Mar 29, 2023 9.678 9.705 9.615 9.687 128,337 +0.05(+0.47%)
Mar 28, 2023 9.651 9.696 9.597 9.642 126,196 -0.02(-0.19%)
Mar 27, 2023 9.651 9.705 9.633 9.660 128,641 +0.01(+0.09%)
Mar 24, 2023 9.642 9.715 9.606 9.651 116,525 +0.01(+0.09%)
Mar 23, 2023 9.533 9.696 9.533 9.642 225,084 +0.02(+0.19%)
Mar 22, 2023 9.551 9.633 9.542 9.624 133,361 +0.08(+0.85%)
Mar 21, 2023 9.624 9.624 9.515 9.542 139,271 -0.08(-0.85%)
Mar 20, 2023 9.624 9.660 9.569 9.624 121,003 -0.04(-0.37%)
Mar 17, 2023 9.588 9.687 9.569 9.660 106,983 +0.14(+1.52%)
Mar 16, 2023 9.615 9.678 9.515 9.515 107,078 -0.10(-1.04%)
Mar 15, 2023 9.588 9.669 9.560 9.615 152,839 +0.05(+0.57%)
Mar 14, 2023 9.624 9.741 9.515 9.560 151,639 -0.01(-0.15%)
Mar 13, 2023 9.565 9.709 9.565 9.574 206,139 +0.06(+0.66%)
Mar 10, 2023 9.529 9.601 9.502 9.511 194,078 +0.06(+0.67%)
Mar 09, 2023 9.547 9.556 9.448 9.448 221,732 -0.09(-0.94%)
Mar 08, 2023 9.709 9.709 9.538 9.538 191,151 -0.13(-1.39%)
Mar 07, 2023 9.655 9.727 9.655 9.673 157,359 -0.04(-0.46%)
Mar 06, 2023 9.727 9.772 9.700 9.718 90,001 +0.03(+0.28%)
Mar 03, 2023 9.673 9.718 9.655 9.691 122,256 +0.09(+0.94%)
Mar 02, 2023 9.619 9.632 9.565 9.601 134,847 -0.05(-0.56%)
Mar 01, 2023 9.808 9.826 9.646 9.655 169,702 -0.13(-1.29%)
Feb 28, 2023 9.781 9.907 9.763 9.781 189,880 +0.00(+0.00%)
Feb 27, 2023 9.691 9.799 9.682 9.781 140,107 +0.11(+1.12%)
Feb 24, 2023 9.700 9.709 9.642 9.673 87,411 -0.03(-0.28%)
Feb 23, 2023 9.673 9.745 9.664 9.700 141,126 +0.05(+0.56%)
Feb 22, 2023 9.790 9.790 9.628 9.646 240,451 -0.10(-1.01%)
Feb 21, 2023 9.871 9.882 9.736 9.745 184,636 -0.15(-1.54%)
Feb 17, 2023 9.889 9.961 9.835 9.898 176,194 -0.03(-0.27%)
Feb 16, 2023 10.01 10.01 9.916 9.925 136,233 -0.10(-0.99%)
Feb 15, 2023 10.02 10.09 10.01 10.02 118,877 -0.04(-0.45%)
Feb 14, 2023 10.12 10.14 10.01 10.07 161,264 -0.06(-0.58%)
Feb 13, 2023 10.19 10.19 10.11 10.13 135,660 -0.04(-0.35%)
Feb 10, 2023 10.16 10.21 10.15 10.16 59,447 -0.04(-0.44%)
Feb 09, 2023 10.23 10.26 10.17 10.21 157,141 +0.00(+0.00%)
Feb 08, 2023 10.31 10.31 10.17 10.21 136,591 -0.10(-0.95%)
Feb 07, 2023 10.31 10.33 10.24 10.31 222,695 -0.02(-0.17%)
Feb 06, 2023 10.32 10.36 10.19 10.32 256,254 -0.04(-0.43%)
Feb 03, 2023 10.32 10.45 10.32 10.37 274,132 -0.06(-0.60%)
Feb 02, 2023 10.38 10.45 10.32 10.43 276,387 +0.13(+1.30%)
Feb 01, 2023 10.25 10.35 10.21 10.30 256,734 +0.09(+0.87%)
Jan 31, 2023 10.17 10.27 10.10 10.21 360,375 +0.17(+1.69%)
Jan 30, 2023 10.03 10.08 9.967 10.04 249,775 +0.04(+0.36%)
Jan 27, 2023 9.931 10.05 9.925 10.00 255,526 +0.10(+0.99%)
Jan 26, 2023 9.877 9.931 9.860 9.904 255,742 +0.04(+0.45%)
Jan 25, 2023 9.922 9.940 9.815 9.860 385,974 -0.04(-0.36%)
Jan 24, 2023 10.04 10.12 9.877 9.895 481,295 -0.11(-1.07%)
Jan 23, 2023 10.07 10.13 9.998 10.00 232,610 -0.12(-1.15%)
Jan 20, 2023 10.07 10.17 10.04 10.12 654,317 +0.00(+0.00%)
Jan 19, 2023 10.15 10.18 10.08 10.12 286,167 -0.01(-0.09%)
Jan 18, 2023 10.01 10.17 10.01 10.13 278,685 +0.13(+1.34%)
Jan 17, 2023 9.940 10.06 9.913 9.994 266,514 +0.02(+0.18%)
Jan 13, 2023 10.00 10.06 9.944 9.976 229,421 -0.07(-0.71%)
Jan 12, 2023 10.03 10.07 9.940 10.05 170,300 +0.09(+0.94%)
Jan 11, 2023 9.892 9.998 9.865 9.954 276,323 +0.09(+0.90%)
Jan 10, 2023 9.874 9.918 9.838 9.865 164,881 -0.05(-0.54%)
Jan 09, 2023 9.838 9.945 9.803 9.918 211,212 +0.08(+0.81%)
Jan 06, 2023 9.714 9.883 9.679 9.838 135,447 +0.21(+2.21%)
Jan 05, 2023 9.563 9.643 9.528 9.625 192,130 +0.05(+0.56%)
Jan 04, 2023 9.501 9.617 9.484 9.572 127,193 +0.17(+1.79%)
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.