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

BlackRock Core Bond Trust (NY: BHK )

10.47 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2022 10.03 10.16 10.02 10.11 147,317 +0.07(+0.69%)
Aug 30, 2022 9.955 10.07 9.877 10.04 170,944 +0.09(+0.87%)
Aug 29, 2022 9.929 9.989 9.877 9.955 139,523 +0.02(+0.17%)
Aug 26, 2022 9.937 9.989 9.920 9.937 102,338 +0.01(+0.09%)
Aug 25, 2022 9.903 9.963 9.868 9.929 109,016 +0.05(+0.52%)
Aug 24, 2022 9.868 9.929 9.826 9.877 133,117 -0.01(-0.09%)
Aug 23, 2022 9.937 9.981 9.825 9.886 165,434 -0.05(-0.52%)
Aug 22, 2022 9.920 9.946 9.860 9.937 102,617 -0.01(-0.09%)
Aug 19, 2022 10.05 10.09 9.920 9.946 135,400 -0.18(-1.79%)
Aug 18, 2022 10.16 10.18 10.08 10.13 142,394 +0.02(+0.17%)
Aug 17, 2022 10.22 10.34 10.07 10.11 168,607 -0.19(-1.84%)
Aug 16, 2022 10.35 10.35 10.26 10.30 236,669 -0.09(-0.91%)
Aug 15, 2022 10.52 10.58 10.39 10.39 181,397 -0.17(-1.63%)
Aug 12, 2022 10.57 10.58 10.55 10.57 83,958 +0.06(+0.53%)
Aug 11, 2022 10.63 10.64 10.51 10.51 125,733 -0.12(-1.13%)
Aug 10, 2022 10.57 10.65 10.57 10.63 114,014 +0.10(+0.98%)
Aug 09, 2022 10.55 10.55 10.49 10.53 186,399 +0.04(+0.41%)
Aug 08, 2022 10.25 10.49 10.22 10.49 165,757 +0.30(+2.95%)
Aug 05, 2022 10.38 10.43 10.19 10.19 185,252 -0.27(-2.62%)
Aug 04, 2022 10.48 10.52 10.43 10.46 141,816 -0.05(-0.49%)
Aug 03, 2022 10.49 10.52 10.44 10.51 236,100 +0.00(+0.00%)
Aug 02, 2022 10.60 10.63 10.51 10.51 137,844 -0.09(-0.89%)
Aug 01, 2022 10.61 10.64 10.59 10.61 241,849 +0.08(+0.73%)
Jul 29, 2022 10.49 10.53 10.47 10.53 164,897 +0.07(+0.66%)
Jul 28, 2022 10.49 10.49 10.40 10.46 141,833 +0.02(+0.16%)
Jul 27, 2022 10.31 10.47 10.31 10.44 178,865 +0.13(+1.25%)
Jul 26, 2022 10.26 10.33 10.25 10.31 87,445 +0.11(+1.09%)
Jul 25, 2022 10.22 10.25 10.14 10.20 108,184 -0.01(-0.08%)
Jul 22, 2022 10.13 10.31 10.07 10.21 120,742 +0.10(+1.02%)
Jul 21, 2022 10.17 10.23 10.09 10.11 116,840 -0.09(-0.84%)
Jul 20, 2022 9.920 10.22 9.903 10.19 180,860 +0.29(+2.94%)
Jul 19, 2022 9.894 9.937 9.829 9.903 149,336 +0.09(+0.87%)
Jul 18, 2022 9.851 9.894 9.817 9.817 116,059 -0.02(-0.17%)
Jul 15, 2022 9.817 9.933 9.740 9.834 666,155 +0.02(+0.17%)
Jul 14, 2022 9.671 9.834 9.663 9.817 168,202 +0.06(+0.66%)
Jul 13, 2022 9.813 9.838 9.651 9.753 161,168 -0.11(-1.12%)
Jul 12, 2022 9.830 9.898 9.753 9.864 172,186 +0.05(+0.52%)
Jul 11, 2022 9.693 9.813 9.685 9.813 203,933 +0.20(+2.04%)
Jul 08, 2022 9.744 9.795 9.617 9.617 138,714 -0.16(-1.66%)
Jul 07, 2022 9.881 9.881 9.753 9.778 113,602 -0.10(-1.03%)
Jul 06, 2022 9.906 9.906 9.813 9.881 200,853 +0.01(+0.09%)
Jul 05, 2022 9.753 9.898 9.753 9.872 155,768 +0.10(+1.05%)
Jul 01, 2022 9.625 9.813 9.617 9.770 138,188 +0.13(+1.33%)
Jun 30, 2022 9.489 9.659 9.459 9.642 438,517 +0.26(+2.72%)
Jun 29, 2022 9.472 9.506 9.370 9.387 295,886 -0.09(-0.99%)
Jun 28, 2022 9.523 9.574 9.446 9.480 375,406 -0.08(-0.80%)
Jun 27, 2022 9.583 9.702 9.514 9.557 195,071 -0.03(-0.36%)
Jun 24, 2022 9.523 9.778 9.523 9.591 216,432 +0.04(+0.45%)
Jun 23, 2022 9.361 9.659 9.361 9.549 316,549 +0.26(+2.84%)
Jun 22, 2022 9.165 9.361 9.165 9.284 233,076 +0.09(+0.93%)
Jun 21, 2022 9.029 9.302 9.003 9.199 633,164 +0.15(+1.69%)
Jun 17, 2022 8.995 9.054 8.978 9.046 262,084 +0.09(+0.95%)
Jun 16, 2022 9.012 9.054 8.944 8.961 919,290 -0.14(-1.50%)
Jun 15, 2022 9.225 9.267 9.046 9.097 1,008,704 -0.04(-0.47%)
Jun 14, 2022 9.642 9.665 9.114 9.140 730,202 -0.54(-5.59%)
Jun 13, 2022 9.715 9.732 9.576 9.681 303,580 -0.08(-0.78%)
Jun 10, 2022 9.926 9.969 9.749 9.757 168,137 -0.17(-1.71%)
Jun 09, 2022 9.952 10.03 9.901 9.926 177,180 -0.01(-0.09%)
Jun 08, 2022 9.977 10.01 9.909 9.935 130,099 -0.09(-0.93%)
Jun 07, 2022 9.909 10.04 9.901 10.03 164,666 +0.09(+0.94%)
Jun 06, 2022 9.935 9.986 9.901 9.935 178,528 -0.05(-0.51%)
Jun 03, 2022 9.986 10.02 9.943 9.986 153,267 -0.05(-0.51%)
Jun 02, 2022 9.901 10.09 9.873 10.04 242,002 +0.14(+1.37%)
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.