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 (%)
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%)
Sep 01, 2022 10.08 10.08 9.962 9.979 150,696 -0.20(-1.96%)
Aug 31, 2022 10.10 10.23 10.09 10.18 146,317 +0.07(+0.69%)
Aug 30, 2022 10.02 10.14 9.945 10.11 169,783 +0.09(+0.87%)
Aug 29, 2022 9.997 10.06 9.945 10.02 138,576 +0.02(+0.17%)
Aug 26, 2022 10.01 10.06 9.988 10.01 101,643 +0.01(+0.09%)
Aug 25, 2022 9.971 10.03 9.936 9.997 108,276 +0.05(+0.52%)
Aug 24, 2022 9.936 9.997 9.893 9.945 132,213 -0.01(-0.09%)
Aug 23, 2022 10.01 10.05 9.892 9.953 164,311 -0.05(-0.52%)
Aug 22, 2022 9.988 10.01 9.927 10.01 101,920 -0.01(-0.09%)
Aug 19, 2022 10.12 10.16 9.988 10.01 134,481 -0.18(-1.79%)
Aug 18, 2022 10.23 10.25 10.15 10.20 141,427 +0.02(+0.17%)
Aug 17, 2022 10.29 10.41 10.14 10.18 167,462 -0.19(-1.84%)
Aug 16, 2022 10.42 10.42 10.33 10.37 235,062 -0.10(-0.91%)
Aug 15, 2022 10.60 10.65 10.46 10.47 180,165 -0.17(-1.63%)
Aug 12, 2022 10.64 10.66 10.62 10.64 83,388 +0.06(+0.53%)
Aug 11, 2022 10.70 10.72 10.58 10.58 124,879 -0.12(-1.13%)
Aug 10, 2022 10.64 10.72 10.64 10.70 113,240 +0.10(+0.98%)
Aug 09, 2022 10.63 10.63 10.56 10.60 185,134 +0.04(+0.41%)
Aug 08, 2022 10.32 10.56 10.29 10.56 164,632 +0.30(+2.95%)
Aug 05, 2022 10.45 10.50 10.26 10.26 183,994 -0.28(-2.62%)
Aug 04, 2022 10.55 10.60 10.51 10.53 140,853 -0.05(-0.49%)
Aug 03, 2022 10.57 10.59 10.51 10.58 234,497 +0.00(+0.00%)
Aug 02, 2022 10.67 10.70 10.58 10.58 136,908 -0.10(-0.89%)
Aug 01, 2022 10.69 10.71 10.66 10.68 240,207 +0.08(+0.73%)
Jul 29, 2022 10.56 10.60 10.54 10.60 163,777 +0.07(+0.66%)
Jul 28, 2022 10.56 10.56 10.47 10.53 140,870 +0.02(+0.16%)
Jul 27, 2022 10.38 10.54 10.38 10.51 177,651 +0.13(+1.25%)
Jul 26, 2022 10.33 10.40 10.32 10.38 86,851 +0.11(+1.09%)
Jul 25, 2022 10.29 10.32 10.21 10.27 107,449 -0.01(-0.08%)
Jul 22, 2022 10.19 10.38 10.14 10.28 119,922 +0.10(+1.02%)
Jul 21, 2022 10.24 10.30 10.16 10.18 116,047 -0.09(-0.84%)
Jul 20, 2022 9.988 10.29 9.970 10.26 179,633 +0.29(+2.94%)
Jul 19, 2022 9.962 10.00 9.896 9.970 148,322 +0.09(+0.87%)
Jul 18, 2022 9.919 9.962 9.884 9.884 115,271 -0.02(-0.17%)
Jul 15, 2022 9.884 10.00 9.806 9.901 661,633 +0.02(+0.17%)
Jul 14, 2022 9.737 9.901 9.729 9.884 167,060 +0.06(+0.66%)
Jul 13, 2022 9.880 9.905 9.717 9.820 160,074 -0.11(-1.12%)
Jul 12, 2022 9.897 9.965 9.820 9.931 171,017 +0.05(+0.52%)
Jul 11, 2022 9.760 9.880 9.751 9.880 202,549 +0.20(+2.04%)
Jul 08, 2022 9.811 9.862 9.682 9.682 137,772 -0.16(-1.65%)
Jul 07, 2022 9.948 9.948 9.820 9.845 112,831 -0.10(-1.03%)
Jul 06, 2022 9.974 9.974 9.880 9.948 199,489 +0.01(+0.09%)
Jul 05, 2022 9.820 9.965 9.820 9.940 154,710 +0.10(+1.05%)
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.