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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2022 9.179 9.250 9.143 9.205 217,758 -0.03(-0.29%)
Dec 29, 2022 9.170 9.259 9.143 9.232 307,510 +0.05(+0.58%)
Dec 28, 2022 9.188 9.294 9.143 9.179 378,018 -0.06(-0.67%)
Dec 27, 2022 9.454 9.534 9.232 9.241 360,175 -0.33(-3.43%)
Dec 23, 2022 9.534 9.604 9.511 9.569 179,140 +0.03(+0.28%)
Dec 22, 2022 9.507 9.622 9.436 9.542 408,735 +0.05(+0.56%)
Dec 21, 2022 9.596 9.640 9.463 9.489 382,427 -0.12(-1.20%)
Dec 20, 2022 9.684 9.711 9.516 9.604 384,571 -0.11(-1.10%)
Dec 19, 2022 9.906 9.926 9.684 9.711 200,543 -0.20(-1.97%)
Dec 16, 2022 9.853 9.941 9.817 9.906 218,102 +0.00(+0.00%)
Dec 15, 2022 9.817 9.932 9.817 9.906 254,017 +0.04(+0.36%)
Dec 14, 2022 9.720 9.897 9.711 9.871 276,211 +0.15(+1.59%)
Dec 13, 2022 9.707 9.865 9.698 9.716 271,879 +0.18(+1.94%)
Dec 12, 2022 9.575 9.603 9.522 9.531 238,730 -0.02(-0.18%)
Dec 09, 2022 9.830 9.909 9.522 9.548 319,128 -0.30(-3.04%)
Dec 08, 2022 9.821 9.892 9.751 9.848 180,779 +0.01(+0.09%)
Dec 07, 2022 9.742 9.839 9.689 9.839 202,334 +0.13(+1.36%)
Dec 06, 2022 9.786 9.839 9.601 9.707 211,838 -0.10(-0.99%)
Dec 05, 2022 9.733 9.830 9.707 9.804 231,448 +0.00(+0.00%)
Dec 02, 2022 9.839 9.848 9.707 9.804 186,742 -0.02(-0.18%)
Dec 01, 2022 9.716 9.821 9.716 9.821 166,820 +0.13(+1.36%)
Nov 30, 2022 9.707 9.710 9.592 9.689 213,611 +0.02(+0.18%)
Nov 29, 2022 9.619 9.689 9.548 9.672 199,925 +0.04(+0.37%)
Nov 28, 2022 9.672 9.679 9.584 9.636 195,307 -0.04(-0.36%)
Nov 25, 2022 9.557 9.689 9.557 9.672 91,906 +0.11(+1.20%)
Nov 23, 2022 9.592 9.652 9.504 9.557 216,869 -0.01(-0.09%)
Nov 22, 2022 9.443 9.636 9.399 9.566 282,127 +0.14(+1.50%)
Nov 21, 2022 9.275 9.469 9.237 9.425 269,705 +0.09(+0.94%)
Nov 18, 2022 9.469 9.478 9.275 9.337 174,279 -0.09(-0.93%)
Nov 17, 2022 9.363 9.425 9.258 9.425 204,190 +0.03(+0.28%)
Nov 16, 2022 9.284 9.434 9.284 9.399 135,740 +0.13(+1.43%)
Nov 15, 2022 9.011 9.301 9.004 9.266 214,117 +0.29(+3.24%)
Nov 14, 2022 9.205 9.239 8.976 8.976 195,320 -0.22(-2.35%)
Nov 11, 2022 9.332 9.332 9.157 9.192 203,052 -0.08(-0.85%)
Nov 10, 2022 9.069 9.314 9.035 9.271 414,178 +0.38(+4.33%)
Nov 09, 2022 8.947 8.991 8.790 8.886 201,524 -0.03(-0.39%)
Nov 08, 2022 8.991 9.030 8.895 8.921 117,977 -0.01(-0.10%)
Nov 07, 2022 8.991 9.035 8.930 8.930 141,206 -0.08(-0.87%)
Nov 04, 2022 8.947 9.017 8.886 9.008 182,572 -0.02(-0.19%)
Nov 03, 2022 8.912 9.043 8.842 9.026 140,993 +0.03(+0.29%)
Nov 02, 2022 8.912 9.052 8.912 9.000 173,259 +0.08(+0.88%)
Nov 01, 2022 8.912 8.921 8.886 8.921 181,362 +0.11(+1.29%)
Oct 31, 2022 8.720 8.833 8.720 8.807 251,987 +0.10(+1.21%)
Oct 28, 2022 8.825 8.877 8.693 8.702 194,807 -0.12(-1.39%)
Oct 27, 2022 8.720 8.903 8.693 8.825 251,841 +0.12(+1.41%)
Oct 26, 2022 8.650 8.755 8.536 8.702 163,198 +0.09(+1.02%)
Oct 25, 2022 8.545 8.702 8.545 8.615 259,983 +0.13(+1.55%)
Oct 24, 2022 8.440 8.510 8.396 8.484 199,537 +0.10(+1.15%)
Oct 21, 2022 8.344 8.431 8.309 8.387 160,247 +0.03(+0.31%)
Oct 20, 2022 8.449 8.489 8.352 8.361 220,132 -0.12(-1.44%)
Oct 19, 2022 8.457 8.518 8.457 8.484 179,298 -0.08(-0.92%)
Oct 18, 2022 8.484 8.586 8.484 8.562 112,672 +0.09(+1.03%)
Oct 17, 2022 8.484 8.571 8.457 8.475 178,756 +0.02(+0.21%)
Oct 14, 2022 8.650 8.650 8.387 8.457 260,069 -0.07(-0.82%)
Oct 13, 2022 8.536 8.664 8.510 8.527 325,730 -0.19(-2.16%)
Oct 12, 2022 8.724 8.746 8.638 8.716 235,386 -0.01(-0.10%)
Oct 11, 2022 8.611 8.820 8.559 8.724 416,398 +0.05(+0.60%)
Oct 10, 2022 8.820 8.861 8.672 8.672 186,984 -0.15(-1.67%)
Oct 07, 2022 8.907 8.941 8.802 8.820 147,758 -0.21(-2.31%)
Oct 06, 2022 9.046 9.063 8.985 9.028 109,072 -0.03(-0.38%)
Oct 05, 2022 8.985 9.080 8.863 9.063 204,497 +0.09(+0.97%)
Oct 04, 2022 8.950 9.098 8.941 8.976 133,615 +0.12(+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.