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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 9.777 9.780 9.661 9.759 212,089 +0.02(+0.18%)
Nov 29, 2022 9.688 9.759 9.617 9.741 198,501 +0.04(+0.37%)
Nov 28, 2022 9.741 9.749 9.652 9.706 193,915 -0.04(-0.36%)
Nov 25, 2022 9.626 9.759 9.626 9.741 91,251 +0.12(+1.20%)
Nov 23, 2022 9.661 9.721 9.572 9.626 215,324 -0.01(-0.09%)
Nov 22, 2022 9.510 9.706 9.466 9.635 280,117 +0.14(+1.50%)
Nov 21, 2022 9.342 9.537 9.303 9.493 267,783 +0.09(+0.94%)
Nov 18, 2022 9.537 9.546 9.342 9.404 173,037 -0.09(-0.93%)
Nov 17, 2022 9.431 9.493 9.324 9.493 202,735 +0.03(+0.28%)
Nov 16, 2022 9.351 9.502 9.351 9.466 134,773 +0.13(+1.43%)
Nov 15, 2022 9.076 9.368 9.069 9.333 212,592 +0.29(+3.24%)
Nov 14, 2022 9.271 9.305 9.040 9.040 193,929 -0.22(-2.35%)
Nov 11, 2022 9.399 9.399 9.223 9.258 201,605 -0.08(-0.85%)
Nov 10, 2022 9.135 9.381 9.099 9.337 411,227 +0.39(+4.33%)
Nov 09, 2022 9.011 9.055 8.853 8.950 200,088 -0.04(-0.39%)
Nov 08, 2022 9.055 9.095 8.958 8.985 117,136 -0.01(-0.10%)
Nov 07, 2022 9.055 9.099 8.994 8.994 140,200 -0.08(-0.87%)
Nov 04, 2022 9.011 9.082 8.950 9.073 181,271 -0.02(-0.19%)
Nov 03, 2022 8.976 9.108 8.906 9.091 139,989 +0.03(+0.29%)
Nov 02, 2022 8.976 9.117 8.976 9.064 172,024 +0.08(+0.88%)
Nov 01, 2022 8.976 8.985 8.950 8.985 180,070 +0.11(+1.29%)
Oct 31, 2022 8.782 8.897 8.782 8.870 250,192 +0.11(+1.21%)
Oct 28, 2022 8.888 8.941 8.756 8.765 193,419 -0.12(-1.39%)
Oct 27, 2022 8.782 8.967 8.756 8.888 250,046 +0.12(+1.41%)
Oct 26, 2022 8.712 8.817 8.597 8.765 162,035 +0.09(+1.02%)
Oct 25, 2022 8.606 8.765 8.606 8.677 258,130 +0.13(+1.55%)
Oct 24, 2022 8.500 8.571 8.456 8.544 198,116 +0.10(+1.15%)
Oct 21, 2022 8.403 8.492 8.369 8.448 159,105 +0.03(+0.31%)
Oct 20, 2022 8.509 8.550 8.412 8.421 218,564 -0.12(-1.44%)
Oct 19, 2022 8.518 8.580 8.518 8.544 178,021 -0.08(-0.92%)
Oct 18, 2022 8.544 8.648 8.544 8.624 111,869 +0.09(+1.03%)
Oct 17, 2022 8.544 8.633 8.518 8.536 177,483 +0.02(+0.21%)
Oct 14, 2022 8.712 8.712 8.448 8.518 258,216 -0.07(-0.82%)
Oct 13, 2022 8.597 8.727 8.571 8.588 323,409 -0.19(-2.16%)
Oct 12, 2022 8.787 8.809 8.700 8.778 233,709 -0.01(-0.10%)
Oct 11, 2022 8.673 8.883 8.621 8.787 413,431 +0.05(+0.60%)
Oct 10, 2022 8.883 8.925 8.734 8.734 185,652 -0.15(-1.67%)
Oct 07, 2022 8.971 9.006 8.866 8.883 146,705 -0.21(-2.31%)
Oct 06, 2022 9.110 9.128 9.049 9.093 108,295 -0.03(-0.38%)
Oct 05, 2022 9.049 9.145 8.927 9.128 203,040 +0.09(+0.97%)
Oct 04, 2022 9.014 9.163 9.006 9.040 132,663 +0.12(+1.37%)
Oct 03, 2022 8.848 8.988 8.848 8.918 163,880 +0.17(+2.00%)
Sep 30, 2022 9.032 9.032 8.743 8.743 559,828 -0.20(-2.25%)
Sep 29, 2022 8.971 8.979 8.813 8.944 189,753 -0.06(-0.68%)
Sep 28, 2022 8.892 9.058 8.892 9.006 259,953 +0.15(+1.68%)
Sep 27, 2022 8.831 8.901 8.796 8.857 250,609 -0.02(-0.20%)
Sep 26, 2022 9.006 9.061 8.857 8.874 193,487 -0.14(-1.55%)
Sep 23, 2022 9.172 9.172 8.979 9.014 232,328 -0.18(-2.00%)
Sep 22, 2022 9.215 9.268 9.180 9.198 185,968 -0.10(-1.13%)
Sep 21, 2022 9.233 9.364 9.233 9.303 216,205 +0.05(+0.57%)
Sep 20, 2022 9.399 9.399 9.242 9.250 209,243 -0.23(-2.40%)
Sep 19, 2022 9.443 9.565 9.443 9.478 71,480 -0.05(-0.55%)
Sep 16, 2022 9.408 9.600 9.408 9.530 127,545 +0.03(+0.28%)
Sep 15, 2022 9.618 9.650 9.486 9.504 132,742 -0.17(-1.72%)
Sep 14, 2022 9.766 9.766 9.618 9.670 143,842 -0.09(-0.90%)
Sep 13, 2022 9.806 9.875 9.745 9.758 143,345 -0.11(-1.10%)
Sep 12, 2022 9.701 9.910 9.701 9.866 138,404 +0.19(+1.97%)
Sep 09, 2022 9.753 9.814 9.658 9.675 170,788 -0.10(-0.98%)
Sep 08, 2022 9.745 9.814 9.693 9.771 233,198 +0.01(+0.09%)
Sep 07, 2022 9.701 9.866 9.701 9.762 131,014 -0.01(-0.09%)
Sep 06, 2022 10.01 10.25 9.745 9.771 230,901 -0.28(-2.77%)
Sep 02, 2022 9.971 10.08 9.953 10.05 111,949 +0.07(+0.70%)
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.