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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.38%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Jul 31, 2023 10.08 10.09 10.03 10.06 225,016 +0.01(+0.09%)
Jul 28, 2023 9.993 10.05 9.974 10.05 121,539 +0.09(+0.93%)
Jul 27, 2023 10.10 10.10 9.909 9.956 197,625 -0.07(-0.74%)
Jul 26, 2023 10.01 10.07 9.974 10.03 174,301 +0.02(+0.19%)
Jul 25, 2023 9.956 10.01 9.928 10.01 117,696 +0.02(+0.19%)
Jul 24, 2023 10.03 10.03 9.965 9.993 148,706 -0.04(-0.37%)
Jul 21, 2023 10.05 10.09 9.974 10.03 214,129 +0.00(+0.00%)
Jul 20, 2023 10.08 10.08 9.956 10.03 203,319 -0.09(-0.92%)
Jul 19, 2023 9.993 10.15 9.993 10.12 200,467 +0.12(+1.21%)
Jul 18, 2023 10.09 10.09 9.998 10.00 145,034 -0.06(-0.55%)
Jul 17, 2023 10.13 10.13 10.02 10.06 153,318 -0.08(-0.83%)
Jul 14, 2023 10.03 10.14 10.03 10.14 193,086 +0.08(+0.83%)
Jul 13, 2023 10.03 10.07 9.993 10.06 142,641 +0.11(+1.07%)
Jul 12, 2023 9.933 9.970 9.910 9.951 154,001 +0.06(+0.65%)
Jul 11, 2023 9.905 9.915 9.850 9.887 145,800 +0.03(+0.28%)
Jul 10, 2023 9.785 9.868 9.776 9.859 111,663 +0.07(+0.76%)
Jul 07, 2023 9.776 9.813 9.748 9.785 131,054 +0.01(+0.09%)
Jul 06, 2023 9.850 9.850 9.702 9.776 141,297 -0.13(-1.31%)
Jul 05, 2023 9.942 9.942 9.868 9.905 152,217 -0.04(-0.37%)
Jul 03, 2023 9.831 9.951 9.813 9.942 121,085 +0.11(+1.13%)
Jun 30, 2023 9.850 9.878 9.767 9.831 225,139 +0.05(+0.47%)
Jun 29, 2023 9.859 9.859 9.748 9.785 227,407 -0.13(-1.30%)
Jun 28, 2023 9.896 9.924 9.878 9.915 128,096 +0.02(+0.19%)
Jun 27, 2023 9.924 9.936 9.859 9.896 170,256 -0.01(-0.09%)
Jun 26, 2023 9.905 9.942 9.859 9.905 108,895 +0.03(+0.28%)
Jun 23, 2023 9.915 9.933 9.859 9.878 127,584 -0.01(-0.09%)
Jun 22, 2023 9.933 9.970 9.887 9.887 108,207 -0.09(-0.93%)
Jun 21, 2023 9.942 9.979 9.878 9.979 137,601 +0.03(+0.28%)
Jun 20, 2023 9.933 9.970 9.878 9.951 148,309 +0.02(+0.19%)
Jun 16, 2023 9.979 9.988 9.905 9.933 110,714 -0.06(-0.65%)
Jun 15, 2023 9.905 10.02 9.905 9.998 192,705 -0.05(-0.47%)
May 08, 2023 10.03 10.10 10.02 10.05 170,339 -0.03(-0.27%)
May 05, 2023 10.07 10.09 10.02 10.07 153,997 -0.01(-0.09%)
May 04, 2023 10.01 10.09 9.963 10.08 177,452 +0.09(+0.91%)
May 03, 2023 9.908 10.03 9.899 9.990 173,782 +0.08(+0.83%)
May 02, 2023 9.954 9.990 9.845 9.908 161,992 -0.01(-0.09%)
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.