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 (%)
Oct 31, 2022 8.785 8.900 8.785 8.873 250,107 +0.11(+1.21%)
Oct 28, 2022 8.891 8.944 8.759 8.768 193,354 -0.12(-1.39%)
Oct 27, 2022 8.785 8.970 8.759 8.891 249,962 +0.12(+1.41%)
Oct 26, 2022 8.715 8.820 8.600 8.768 161,980 +0.09(+1.02%)
Oct 25, 2022 8.609 8.768 8.609 8.679 258,043 +0.13(+1.55%)
Oct 24, 2022 8.503 8.574 8.459 8.547 198,049 +0.10(+1.15%)
Oct 21, 2022 8.406 8.494 8.371 8.450 159,051 +0.03(+0.31%)
Oct 20, 2022 8.512 8.553 8.415 8.424 218,490 -0.12(-1.44%)
Oct 19, 2022 8.521 8.582 8.521 8.547 177,960 -0.08(-0.92%)
Oct 18, 2022 8.547 8.651 8.547 8.627 111,831 +0.09(+1.03%)
Oct 17, 2022 8.547 8.635 8.521 8.538 177,422 +0.02(+0.21%)
Oct 14, 2022 8.715 8.715 8.450 8.521 258,128 -0.07(-0.82%)
Oct 13, 2022 8.600 8.730 8.574 8.591 323,300 -0.19(-2.16%)
Oct 12, 2022 8.790 8.812 8.702 8.781 233,629 -0.01(-0.10%)
Oct 11, 2022 8.676 8.886 8.624 8.790 413,291 +0.05(+0.60%)
Oct 10, 2022 8.886 8.928 8.737 8.737 185,589 -0.15(-1.67%)
Oct 07, 2022 8.974 9.009 8.869 8.886 146,656 -0.21(-2.31%)
Oct 06, 2022 9.114 9.131 9.052 9.096 108,258 -0.03(-0.38%)
Oct 05, 2022 9.052 9.149 8.930 9.131 202,972 +0.09(+0.97%)
Oct 04, 2022 9.017 9.166 9.009 9.044 132,619 +0.12(+1.37%)
Oct 03, 2022 8.851 8.991 8.851 8.921 163,824 +0.17(+2.00%)
Sep 30, 2022 9.035 9.035 8.746 8.746 559,638 -0.20(-2.25%)
Sep 29, 2022 8.974 8.982 8.816 8.947 189,689 -0.06(-0.68%)
Sep 28, 2022 8.895 9.061 8.895 9.009 259,865 +0.15(+1.68%)
Sep 27, 2022 8.834 8.904 8.799 8.860 250,524 -0.02(-0.20%)
Sep 26, 2022 9.009 9.064 8.860 8.877 193,421 -0.14(-1.55%)
Sep 23, 2022 9.175 9.175 8.982 9.017 232,249 -0.18(-2.00%)
Sep 22, 2022 9.218 9.271 9.183 9.201 185,905 -0.10(-1.13%)
Sep 21, 2022 9.236 9.367 9.236 9.306 216,132 +0.05(+0.57%)
Sep 20, 2022 9.402 9.402 9.245 9.253 209,172 -0.23(-2.40%)
Sep 19, 2022 9.446 9.568 9.446 9.481 71,456 -0.05(-0.55%)
Sep 16, 2022 9.411 9.603 9.411 9.533 127,502 +0.03(+0.28%)
Sep 15, 2022 9.621 9.653 9.490 9.507 132,697 -0.17(-1.72%)
Sep 14, 2022 9.769 9.769 9.621 9.673 143,794 -0.09(-0.90%)
Sep 13, 2022 9.809 9.878 9.748 9.761 143,297 -0.11(-1.10%)
Sep 12, 2022 9.705 9.913 9.705 9.870 138,358 +0.19(+1.97%)
Sep 09, 2022 9.757 9.818 9.661 9.679 170,731 -0.10(-0.98%)
Sep 08, 2022 9.748 9.818 9.696 9.774 233,119 +0.01(+0.09%)
Sep 07, 2022 9.705 9.870 9.705 9.765 130,969 -0.01(-0.09%)
Sep 06, 2022 10.01 10.25 9.748 9.774 230,823 -0.28(-2.77%)
Sep 02, 2022 9.974 10.09 9.957 10.05 111,911 +0.07(+0.70%)
Sep 01, 2022 10.09 10.09 9.965 9.983 150,644 -0.20(-1.96%)
Aug 31, 2022 10.10 10.23 10.10 10.18 146,267 +0.07(+0.69%)
Aug 30, 2022 10.03 10.14 9.948 10.11 169,726 +0.09(+0.87%)
Aug 29, 2022 10.00 10.06 9.948 10.03 138,529 +0.02(+0.17%)
Aug 26, 2022 10.01 10.06 9.991 10.01 101,609 +0.01(+0.09%)
Aug 25, 2022 9.974 10.03 9.939 10.00 108,239 +0.05(+0.52%)
Aug 24, 2022 9.939 10.00 9.896 9.948 132,169 -0.01(-0.09%)
Aug 23, 2022 10.01 10.05 9.896 9.957 164,255 -0.05(-0.52%)
Aug 22, 2022 9.991 10.02 9.931 10.01 101,886 -0.01(-0.09%)
Aug 19, 2022 10.12 10.16 9.991 10.02 134,435 -0.18(-1.79%)
Aug 18, 2022 10.23 10.25 10.16 10.20 141,379 +0.02(+0.17%)
Aug 17, 2022 10.30 10.42 10.14 10.18 167,405 -0.19(-1.84%)
Aug 16, 2022 10.43 10.43 10.33 10.37 234,983 -0.10(-0.91%)
Aug 15, 2022 10.60 10.65 10.46 10.47 180,104 -0.17(-1.63%)
Aug 12, 2022 10.64 10.66 10.63 10.64 83,359 +0.06(+0.53%)
Aug 11, 2022 10.71 10.72 10.59 10.59 124,837 -0.12(-1.13%)
Aug 10, 2022 10.65 10.72 10.65 10.71 113,202 +0.10(+0.98%)
Aug 09, 2022 10.63 10.63 10.56 10.60 185,071 +0.04(+0.41%)
Aug 08, 2022 10.33 10.56 10.29 10.56 164,576 +0.30(+2.95%)
Aug 05, 2022 10.46 10.50 10.26 10.26 183,932 -0.28(-2.62%)
Aug 04, 2022 10.55 10.60 10.51 10.54 140,805 -0.05(-0.49%)
Aug 03, 2022 10.57 10.59 10.52 10.59 234,418 +0.00(+0.00%)
Aug 02, 2022 10.67 10.71 10.59 10.59 136,862 -0.10(-0.89%)
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.