Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.80 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.56 10.65 10.56 10.64 243,675 +0.08(+0.76%)
Oct 30, 2019 10.51 10.56 10.50 10.56 112,587 +0.04(+0.42%)
Oct 29, 2019 10.47 10.51 10.45 10.51 239,570 +0.04(+0.42%)
Oct 28, 2019 10.51 10.51 10.47 10.47 159,133 -0.06(-0.56%)
Oct 25, 2019 10.56 10.56 10.53 10.53 164,974 -0.01(-0.07%)
Oct 24, 2019 10.50 10.54 10.50 10.53 173,124 +0.03(+0.28%)
Oct 23, 2019 10.53 10.57 10.50 10.50 195,474 -0.02(-0.21%)
Oct 22, 2019 10.56 10.56 10.50 10.53 117,425 +0.01(+0.07%)
Oct 21, 2019 10.54 10.54 10.50 10.52 116,431 -0.03(-0.28%)
Oct 18, 2019 10.52 10.58 10.50 10.55 173,693 +0.01(+0.14%)
Oct 17, 2019 10.53 10.54 10.51 10.53 103,029 +0.03(+0.28%)
Oct 16, 2019 10.51 10.54 10.49 10.50 97,632 +0.00(+0.00%)
Oct 15, 2019 10.55 10.56 10.49 10.50 113,646 -0.04(-0.35%)
Oct 14, 2019 10.53 10.56 10.51 10.54 152,666 -0.01(-0.14%)
Oct 11, 2019 10.59 10.59 10.55 10.56 151,488 -0.04(-0.36%)
Oct 10, 2019 10.63 10.63 10.59 10.59 173,074 -0.04(-0.34%)
Oct 09, 2019 10.66 10.70 10.63 10.63 363,036 -0.01(-0.07%)
Oct 08, 2019 10.65 10.67 10.64 10.64 214,513 +0.02(+0.21%)
Oct 07, 2019 10.65 10.69 10.62 10.62 149,298 -0.02(-0.21%)
Oct 04, 2019 10.59 10.65 10.59 10.64 133,446 +0.05(+0.48%)
Oct 03, 2019 10.52 10.60 10.52 10.59 134,244 +0.07(+0.69%)
Oct 02, 2019 10.56 10.56 10.51 10.51 270,108 -0.02(-0.21%)
Oct 01, 2019 10.53 10.56 10.49 10.54 98,703 -0.02(-0.21%)
Sep 30, 2019 10.55 10.56 10.52 10.56 123,080 +0.03(+0.28%)
Sep 27, 2019 10.52 10.54 10.51 10.53 160,683 +0.03(+0.28%)
Sep 26, 2019 10.46 10.50 10.45 10.50 209,721 +0.06(+0.56%)
Sep 25, 2019 10.46 10.49 10.42 10.44 151,652 -0.02(-0.21%)
Sep 24, 2019 10.41 10.46 10.40 10.46 246,973 +0.06(+0.56%)
Sep 23, 2019 10.40 10.43 10.37 10.40 215,766 +0.01(+0.07%)
Sep 20, 2019 10.37 10.40 10.36 10.40 264,429 +0.04(+0.35%)
Sep 19, 2019 10.36 10.37 10.35 10.36 158,516 +0.05(+0.50%)
Sep 18, 2019 10.29 10.32 10.28 10.31 223,396 +0.02(+0.21%)
Sep 17, 2019 10.29 10.30 10.22 10.29 235,209 -0.02(-0.21%)
Sep 16, 2019 10.29 10.31 10.26 10.31 263,984 +0.03(+0.28%)
Sep 13, 2019 10.39 10.39 10.24 10.28 306,174 -0.15(-1.40%)
Sep 12, 2019 10.49 10.49 10.41 10.43 124,587 -0.05(-0.49%)
Sep 11, 2019 10.47 10.50 10.47 10.48 111,042 +0.00(+0.00%)
Sep 10, 2019 10.56 10.56 10.45 10.48 217,654 -0.08(-0.76%)
Sep 09, 2019 10.62 10.63 10.55 10.56 242,449 -0.09(-0.82%)
Sep 06, 2019 10.61 10.68 10.61 10.64 420,715 +0.04(+0.34%)
Sep 05, 2019 10.65 10.67 10.59 10.61 227,907 -0.09(-0.82%)
Sep 04, 2019 10.65 10.71 10.65 10.70 147,519 +0.04(+0.41%)
Sep 03, 2019 10.61 10.67 10.61 10.65 146,839 +0.06(+0.55%)
Aug 30, 2019 10.67 10.67 10.59 10.59 129,197 -0.07(-0.68%)
Aug 29, 2019 10.67 10.67 10.62 10.67 291,222 +0.00(+0.00%)
Aug 28, 2019 10.59 10.68 10.59 10.67 186,544 +0.07(+0.69%)
Aug 27, 2019 10.59 10.67 10.56 10.59 251,047 +0.02(+0.21%)
Aug 26, 2019 10.59 10.62 10.57 10.57 117,246 -0.01(-0.14%)
Aug 23, 2019 10.58 10.59 10.55 10.59 96,897 +0.02(+0.21%)
Aug 22, 2019 10.59 10.59 10.56 10.56 115,061 -0.03(-0.27%)
Aug 21, 2019 10.54 10.60 10.54 10.59 172,950 +0.05(+0.48%)
Aug 20, 2019 10.52 10.59 10.49 10.54 170,367 +0.03(+0.28%)
Aug 19, 2019 10.59 10.59 10.51 10.51 170,941 -0.09(-0.82%)
Aug 16, 2019 10.60 10.64 10.59 10.60 154,624 -0.04(-0.34%)
Aug 15, 2019 10.59 10.64 10.57 10.64 139,317 +0.10(+0.97%)
Aug 14, 2019 10.48 10.55 10.48 10.54 134,569 +0.07(+0.63%)
Aug 13, 2019 10.54 10.57 10.43 10.47 199,477 -0.04(-0.35%)
Aug 12, 2019 10.51 10.51 10.48 10.51 141,065 +0.04(+0.35%)
Aug 09, 2019 10.51 10.51 10.46 10.47 80,325 -0.02(-0.21%)
Aug 08, 2019 10.43 10.49 10.42 10.49 132,196 +0.08(+0.77%)
Aug 07, 2019 10.44 10.48 10.41 10.41 177,441 -0.03(-0.28%)
Aug 06, 2019 10.38 10.46 10.38 10.44 192,213 +0.09(+0.84%)
Aug 05, 2019 10.39 10.40 10.35 10.35 227,418 -0.04(-0.35%)
Aug 02, 2019 10.35 10.40 10.29 10.39 156,925 +0.04(+0.42%)
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.