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 (%)
Oct 31, 2022 8.723 8.836 8.723 8.810 251,902 +0.10(+1.21%)
Oct 28, 2022 8.828 8.880 8.696 8.705 194,741 -0.12(-1.39%)
Oct 27, 2022 8.723 8.906 8.696 8.828 251,755 +0.12(+1.41%)
Oct 26, 2022 8.653 8.758 8.539 8.705 163,143 +0.09(+1.02%)
Oct 25, 2022 8.548 8.705 8.548 8.618 259,895 +0.13(+1.55%)
Oct 24, 2022 8.443 8.513 8.399 8.486 199,470 +0.10(+1.15%)
Oct 21, 2022 8.346 8.434 8.312 8.390 160,193 +0.03(+0.31%)
Oct 20, 2022 8.451 8.492 8.355 8.364 220,058 -0.12(-1.44%)
Oct 19, 2022 8.460 8.521 8.460 8.486 179,238 -0.08(-0.92%)
Oct 18, 2022 8.486 8.589 8.486 8.565 112,633 +0.09(+1.03%)
Oct 17, 2022 8.486 8.574 8.460 8.478 178,696 +0.02(+0.21%)
Oct 14, 2022 8.653 8.653 8.390 8.460 259,980 -0.07(-0.82%)
Oct 13, 2022 8.539 8.667 8.513 8.530 325,620 -0.19(-2.16%)
Oct 12, 2022 8.727 8.749 8.640 8.719 235,306 -0.01(-0.10%)
Oct 11, 2022 8.614 8.823 8.562 8.727 416,257 +0.05(+0.60%)
Oct 10, 2022 8.823 8.864 8.675 8.675 186,921 -0.15(-1.67%)
Oct 07, 2022 8.910 8.944 8.805 8.823 147,708 -0.21(-2.31%)
Oct 06, 2022 9.049 9.066 8.988 9.031 109,035 -0.03(-0.38%)
Oct 05, 2022 8.988 9.083 8.866 9.066 204,428 +0.09(+0.97%)
Oct 04, 2022 8.953 9.101 8.944 8.979 133,570 +0.12(+1.37%)
Oct 03, 2022 8.788 8.927 8.788 8.858 165,000 +0.17(+2.00%)
Sep 30, 2022 8.970 8.970 8.684 8.684 563,654 -0.20(-2.25%)
Sep 29, 2022 8.910 8.918 8.753 8.884 191,050 -0.06(-0.68%)
Sep 28, 2022 8.831 8.996 8.831 8.944 261,730 +0.15(+1.68%)
Sep 27, 2022 8.771 8.840 8.736 8.797 252,322 -0.02(-0.20%)
Sep 26, 2022 8.944 8.999 8.797 8.814 194,809 -0.14(-1.55%)
Sep 23, 2022 9.109 9.109 8.918 8.953 233,916 -0.18(-2.00%)
Sep 22, 2022 9.153 9.205 9.118 9.135 187,239 -0.10(-1.13%)
Sep 21, 2022 9.170 9.300 9.170 9.240 217,683 +0.05(+0.57%)
Sep 20, 2022 9.335 9.335 9.179 9.188 210,673 -0.23(-2.40%)
Sep 19, 2022 9.379 9.500 9.379 9.413 71,969 -0.05(-0.55%)
Sep 16, 2022 9.344 9.535 9.344 9.465 128,417 +0.03(+0.28%)
Sep 15, 2022 9.552 9.585 9.422 9.439 133,650 -0.16(-1.72%)
Sep 14, 2022 9.700 9.700 9.552 9.604 144,826 -0.09(-0.90%)
Sep 13, 2022 9.739 9.808 9.679 9.692 144,325 -0.11(-1.10%)
Sep 12, 2022 9.635 9.842 9.635 9.799 139,350 +0.19(+1.97%)
Sep 09, 2022 9.687 9.748 9.592 9.610 171,956 -0.09(-0.98%)
Sep 08, 2022 9.679 9.748 9.627 9.704 234,792 +0.01(+0.09%)
Sep 07, 2022 9.635 9.799 9.635 9.696 131,909 -0.01(-0.09%)
Sep 06, 2022 9.937 10.18 9.679 9.704 232,479 -0.28(-2.77%)
Sep 02, 2022 9.903 10.02 9.886 9.981 112,714 +0.07(+0.70%)
Sep 01, 2022 10.02 10.02 9.894 9.912 151,726 -0.20(-1.96%)
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%)
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.