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 (%)
Aug 31, 2023 9.815 9.891 9.777 9.787 166,679 +0.01(+0.10%)
Aug 30, 2023 9.749 9.806 9.749 9.777 98,697 +0.03(+0.29%)
Aug 29, 2023 9.683 9.768 9.683 9.749 153,745 +0.04(+0.39%)
Aug 28, 2023 9.664 9.768 9.664 9.711 120,911 +0.05(+0.49%)
Aug 25, 2023 9.626 9.664 9.608 9.664 114,316 +0.04(+0.39%)
Aug 24, 2023 9.721 9.749 9.626 9.626 176,821 -0.12(-1.26%)
Aug 23, 2023 9.674 9.759 9.646 9.749 158,057 +0.13(+1.37%)
Aug 22, 2023 9.570 9.630 9.570 9.617 202,508 +0.02(+0.20%)
Aug 21, 2023 9.693 9.693 9.589 9.598 89,500 -0.12(-1.26%)
Aug 18, 2023 9.721 9.773 9.693 9.721 101,067 +0.02(+0.19%)
Aug 17, 2023 9.721 9.730 9.636 9.702 212,534 -0.04(-0.39%)
Aug 16, 2023 9.787 9.815 9.702 9.740 110,893 -0.04(-0.39%)
Aug 15, 2023 9.815 9.844 9.740 9.777 142,978 -0.05(-0.48%)
Aug 14, 2023 9.834 9.928 9.815 9.825 227,936 -0.10(-1.00%)
Aug 11, 2023 9.934 9.962 9.849 9.924 224,204 +0.00(+0.00%)
Aug 10, 2023 9.990 10.05 9.915 9.924 123,107 -0.07(-0.66%)
Aug 09, 2023 9.980 10.03 9.980 9.990 94,204 +0.01(+0.09%)
Aug 08, 2023 10.02 10.02 9.962 9.980 147,985 +0.01(+0.09%)
Aug 07, 2023 9.962 9.999 9.943 9.971 172,167 +0.03(+0.28%)
Aug 04, 2023 9.821 9.962 9.821 9.943 170,094 +0.18(+1.82%)
Aug 03, 2023 9.868 9.868 9.737 9.765 193,062 -0.15(-1.51%)
Aug 02, 2023 9.962 9.980 9.887 9.915 224,786 -0.07(-0.75%)
Aug 01, 2023 10.09 10.12 9.990 9.990 209,742 -0.14(-1.39%)
Jul 31, 2023 10.15 10.16 10.10 10.13 223,413 +0.01(+0.09%)
Jul 28, 2023 10.06 10.12 10.05 10.12 120,673 +0.09(+0.93%)
Jul 27, 2023 10.17 10.17 9.980 10.03 196,217 -0.07(-0.74%)
Jul 26, 2023 10.08 10.14 10.05 10.10 173,059 +0.02(+0.19%)
Jul 25, 2023 10.03 10.08 9.999 10.08 116,857 +0.02(+0.19%)
Jul 24, 2023 10.10 10.10 10.04 10.06 147,646 -0.04(-0.37%)
Jul 21, 2023 10.12 10.16 10.05 10.10 212,603 +0.00(+0.00%)
Jul 20, 2023 10.15 10.15 10.03 10.10 201,870 -0.09(-0.92%)
Jul 19, 2023 10.06 10.22 10.06 10.20 199,038 +0.12(+1.21%)
Jul 18, 2023 10.16 10.16 10.07 10.07 144,001 -0.06(-0.55%)
Jul 17, 2023 10.21 10.21 10.09 10.13 152,226 -0.08(-0.83%)
Jul 14, 2023 10.10 10.21 10.10 10.21 191,711 +0.08(+0.83%)
Jul 13, 2023 10.10 10.14 10.06 10.13 141,624 +0.11(+1.07%)
Jul 12, 2023 10.00 10.04 9.981 10.02 152,904 +0.07(+0.65%)
Jul 11, 2023 9.976 9.986 9.921 9.958 144,761 +0.03(+0.28%)
Jul 10, 2023 9.855 9.939 9.846 9.930 110,867 +0.07(+0.76%)
Jul 07, 2023 9.846 9.883 9.818 9.855 130,121 +0.01(+0.09%)
Jul 06, 2023 9.921 9.921 9.772 9.846 140,290 -0.13(-1.31%)
Jul 05, 2023 10.01 10.01 9.939 9.976 151,132 -0.04(-0.37%)
Jul 03, 2023 9.902 10.02 9.883 10.01 120,222 +0.11(+1.13%)
Jun 30, 2023 9.921 9.948 9.837 9.902 223,535 +0.05(+0.47%)
Jun 29, 2023 9.930 9.930 9.818 9.855 225,787 -0.13(-1.30%)
Jun 28, 2023 9.967 9.995 9.948 9.986 127,183 +0.02(+0.19%)
Jun 27, 2023 9.995 10.01 9.930 9.967 169,043 -0.01(-0.09%)
Jun 26, 2023 9.976 10.01 9.930 9.976 108,120 +0.03(+0.28%)
Jun 23, 2023 9.986 10.00 9.930 9.948 126,675 -0.01(-0.09%)
Jun 22, 2023 10.00 10.04 9.958 9.958 107,436 -0.09(-0.93%)
Jun 21, 2023 10.01 10.05 9.949 10.05 136,621 +0.03(+0.28%)
Jun 20, 2023 10.00 10.04 9.948 10.02 147,252 +0.02(+0.19%)
Jun 16, 2023 10.05 10.06 9.976 10.00 109,925 -0.07(-0.65%)
Jun 15, 2023 9.976 10.09 9.976 10.07 191,332 +0.10(+1.03%)
Jun 14, 2023 9.846 10.13 9.827 9.967 634,743 +0.17(+1.75%)
Jun 13, 2023 9.888 9.962 9.749 9.795 215,312 -0.08(-0.84%)
Jun 12, 2023 9.795 9.915 9.791 9.878 172,950 +0.10(+1.04%)
Jun 09, 2023 9.860 9.869 9.768 9.777 151,829 -0.04(-0.38%)
Jun 08, 2023 9.795 9.823 9.721 9.814 85,029 +0.05(+0.47%)
Jun 07, 2023 9.703 9.814 9.703 9.768 260,621 +0.03(+0.28%)
Jun 06, 2023 9.592 9.740 9.592 9.740 178,043 +0.17(+1.74%)
Jun 05, 2023 9.675 9.740 9.537 9.573 256,650 -0.10(-1.05%)
Jun 02, 2023 9.749 9.777 9.675 9.675 207,999 -0.08(-0.85%)
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.