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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 29, 2020 11.12 11.26 11.10 11.26 210,514 +0.19(+1.69%)
May 28, 2020 11.13 11.14 11.02 11.07 276,793 -0.01(-0.14%)
May 27, 2020 11.11 11.18 10.97 11.09 357,503 -0.07(-0.60%)
May 26, 2020 11.13 11.17 11.06 11.16 213,652 +0.03(+0.27%)
May 22, 2020 11.16 11.18 11.04 11.13 164,535 +0.00(+0.00%)
May 21, 2020 11.19 11.19 11.00 11.13 241,418 -0.03(-0.27%)
May 20, 2020 11.07 11.16 10.99 11.16 155,276 +0.13(+1.22%)
May 19, 2020 10.96 11.04 10.92 11.02 250,741 +0.04(+0.41%)
May 18, 2020 10.87 11.00 10.87 10.98 135,605 +0.16(+1.45%)
May 15, 2020 10.73 10.88 10.65 10.82 212,786 +0.04(+0.42%)
May 14, 2020 10.76 10.80 10.63 10.77 149,351 -0.00(-0.02%)
May 13, 2020 10.92 11.00 10.76 10.78 273,910 -0.16(-1.43%)
May 12, 2020 11.06 11.13 10.90 10.93 292,534 -0.07(-0.68%)
May 11, 2020 10.80 11.04 10.80 11.01 256,470 +0.15(+1.37%)
May 08, 2020 10.96 10.96 10.80 10.86 183,436 -0.01(-0.14%)
May 07, 2020 10.91 10.94 10.85 10.87 232,589 +0.01(+0.07%)
May 06, 2020 10.92 10.94 10.84 10.86 273,905 -0.05(-0.48%)
May 05, 2020 10.92 10.95 10.87 10.92 182,034 -0.01(-0.14%)
May 04, 2020 11.09 11.09 10.92 10.93 210,882 -0.12(-1.08%)
May 01, 2020 10.92 11.10 10.92 11.05 227,079 +0.07(+0.61%)
Apr 30, 2020 10.92 11.03 10.77 10.98 361,424 +0.17(+1.58%)
Apr 29, 2020 10.72 10.86 10.72 10.81 155,290 +0.04(+0.42%)
Apr 28, 2020 10.41 10.80 10.41 10.77 237,414 +0.31(+2.99%)
Apr 27, 2020 10.71 10.71 10.30 10.46 361,025 -0.16(-1.47%)
Apr 24, 2020 10.57 10.71 10.55 10.61 141,538 +0.04(+0.35%)
Apr 23, 2020 10.80 10.80 10.47 10.57 420,189 -0.13(-1.25%)
Apr 22, 2020 10.93 10.93 10.66 10.71 268,156 -0.15(-1.37%)
Apr 21, 2020 10.92 10.92 10.77 10.86 179,822 -0.07(-0.61%)
Apr 20, 2020 10.80 10.94 10.74 10.92 197,982 +0.13(+1.17%)
Apr 17, 2020 10.92 10.94 10.75 10.80 152,952 -0.07(-0.68%)
Apr 16, 2020 10.72 10.89 10.67 10.87 184,244 +0.16(+1.46%)
Apr 15, 2020 10.69 10.76 10.65 10.72 195,343 -0.01(-0.14%)
Apr 14, 2020 10.40 10.75 10.40 10.73 332,161 +0.34(+3.28%)
Apr 13, 2020 10.32 10.44 10.19 10.39 301,696 +0.08(+0.79%)
Apr 09, 2020 10.26 10.60 10.19 10.31 304,149 +0.19(+1.90%)
Apr 08, 2020 10.18 10.41 10.02 10.12 590,699 -0.10(-1.01%)
Apr 07, 2020 10.45 10.45 10.20 10.22 267,671 +0.01(+0.07%)
Apr 06, 2020 10.00 10.21 9.938 10.21 203,357 +0.30(+3.07%)
Apr 03, 2020 9.923 10.07 9.879 9.908 164,623 -0.08(-0.82%)
Apr 02, 2020 9.879 10.08 9.834 9.990 222,089 +0.11(+1.13%)
Apr 01, 2020 9.753 10.03 9.745 9.879 369,927 +0.07(+0.76%)
Mar 31, 2020 10.08 10.29 9.805 9.805 364,890 -0.33(-3.22%)
Mar 30, 2020 10.23 10.23 10.05 10.13 242,940 -0.10(-0.94%)
Mar 27, 2020 9.819 10.23 9.782 10.23 458,248 +0.37(+3.76%)
Mar 26, 2020 9.797 9.871 9.691 9.856 584,454 +0.07(+0.76%)
Mar 25, 2020 9.197 9.819 9.197 9.782 715,771 +0.67(+7.40%)
Mar 24, 2020 9.219 9.649 8.937 9.108 681,984 +0.21(+2.42%)
Mar 23, 2020 8.708 9.019 8.708 8.893 680,188 +0.01(+0.08%)
Mar 20, 2020 8.967 9.212 8.730 8.886 547,307 +0.05(+0.59%)
Mar 19, 2020 8.774 8.960 8.478 8.834 674,677 -0.25(-2.77%)
Mar 18, 2020 9.449 9.449 9.019 9.086 885,558 -0.61(-6.27%)
Mar 17, 2020 9.679 9.760 9.649 9.693 725,206 -0.09(-0.91%)
Mar 16, 2020 9.308 9.916 8.700 9.782 401,558 -0.44(-4.35%)
Mar 13, 2020 10.24 10.33 10.18 10.23 407,916 +0.18(+1.83%)
Mar 12, 2020 10.32 10.39 9.874 10.04 1,050,838 -0.48(-4.55%)
Mar 11, 2020 10.90 10.92 10.51 10.52 534,490 -0.40(-3.65%)
Mar 10, 2020 11.18 11.28 10.68 10.92 747,036 -0.21(-1.92%)
Mar 09, 2020 11.15 11.22 10.95 11.13 364,322 -0.19(-1.69%)
Mar 06, 2020 11.30 11.47 11.27 11.33 453,211 -0.08(-0.71%)
Mar 05, 2020 11.45 11.50 11.34 11.41 245,180 -0.05(-0.45%)
Mar 04, 2020 11.52 11.54 11.43 11.46 303,839 -0.04(-0.38%)
Mar 03, 2020 11.56 11.62 11.46 11.50 203,176 -0.06(-0.51%)
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.