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

BlackRock Core Bond Trust (NY: BHK )

10.65 +0.04 (+0.42%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 17, 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, 2023 8.800 8.829 8.753 8.781 230,782 +0.02(+0.22%)
Oct 30, 2023 8.715 8.781 8.715 8.762 147,266 +0.01(+0.11%)
Oct 27, 2023 8.743 8.762 8.581 8.753 165,258 +0.02(+0.22%)
Oct 26, 2023 8.677 8.743 8.657 8.734 216,535 +0.04(+0.44%)
Oct 25, 2023 8.715 8.715 8.643 8.696 138,131 -0.06(-0.65%)
Oct 24, 2023 8.743 8.791 8.715 8.753 152,523 +0.06(+0.66%)
Oct 23, 2023 8.677 8.734 8.629 8.696 212,649 -0.04(-0.44%)
Oct 20, 2023 8.791 8.824 8.734 8.734 118,314 -0.02(-0.22%)
Oct 19, 2023 8.810 8.881 8.753 8.753 150,639 -0.12(-1.39%)
Oct 18, 2023 8.848 8.905 8.800 8.876 203,952 +0.01(+0.11%)
Oct 17, 2023 8.971 8.990 8.819 8.867 275,781 -0.16(-1.79%)
Oct 16, 2023 9.029 9.058 8.990 9.029 185,575 -0.02(-0.21%)
Oct 13, 2023 9.048 9.152 8.990 9.048 215,755 +0.07(+0.79%)
Oct 12, 2023 9.213 9.222 8.939 8.977 222,975 -0.23(-2.46%)
Oct 11, 2023 9.099 9.222 9.099 9.203 160,833 +0.19(+2.09%)
Oct 10, 2023 9.033 9.052 8.939 9.014 182,888 -0.04(-0.42%)
Oct 09, 2023 8.995 9.071 8.973 9.052 126,342 +0.07(+0.74%)
Oct 06, 2023 9.043 9.043 8.892 8.986 368,798 -0.08(-0.94%)
Oct 05, 2023 9.090 9.194 8.995 9.071 222,383 -0.01(-0.10%)
Oct 04, 2023 9.052 9.109 9.043 9.080 161,758 +0.04(+0.42%)
Oct 03, 2023 9.184 9.212 9.024 9.043 238,980 -0.17(-1.84%)
Oct 02, 2023 9.364 9.392 9.137 9.213 243,248 -0.17(-1.81%)
Sep 29, 2023 9.430 9.486 9.345 9.382 361,842 +0.05(+0.51%)
Sep 28, 2023 9.269 9.335 9.203 9.335 192,426 +0.04(+0.41%)
Sep 27, 2023 9.382 9.382 9.269 9.298 170,095 -0.06(-0.61%)
Sep 26, 2023 9.392 9.411 9.307 9.354 134,614 -0.02(-0.20%)
Sep 25, 2023 9.392 9.439 9.364 9.373 154,569 -0.08(-0.90%)
Sep 22, 2023 9.449 9.496 9.449 9.458 149,773 +0.01(+0.10%)
Sep 21, 2023 9.543 9.543 9.420 9.449 165,007 -0.11(-1.18%)
Sep 20, 2023 9.562 9.617 9.543 9.562 72,929 +0.01(+0.10%)
Sep 19, 2023 9.571 9.595 9.534 9.552 82,657 -0.01(-0.10%)
Sep 18, 2023 9.600 9.603 9.543 9.562 94,510 -0.03(-0.30%)
Sep 15, 2023 9.600 9.614 9.534 9.590 93,121 -0.02(-0.20%)
Sep 14, 2023 9.637 9.637 9.524 9.609 145,365 -0.01(-0.05%)
Sep 13, 2023 9.577 9.638 9.567 9.614 133,573 +0.07(+0.69%)
Sep 12, 2023 9.623 9.623 9.511 9.549 82,159 -0.05(-0.49%)
Sep 11, 2023 9.586 9.595 9.549 9.595 131,958 +0.01(+0.10%)
Sep 08, 2023 9.605 9.642 9.549 9.586 102,018 -0.01(-0.10%)
Sep 07, 2023 9.586 9.623 9.567 9.595 86,729 -0.01(-0.10%)
Sep 06, 2023 9.577 9.623 9.567 9.605 85,909 +0.02(+0.20%)
Sep 05, 2023 9.689 9.708 9.586 9.586 90,485 -0.14(-1.45%)
Sep 01, 2023 9.745 9.802 9.662 9.727 196,443 +0.01(+0.10%)
Aug 31, 2023 9.745 9.820 9.708 9.717 167,875 +0.01(+0.10%)
Aug 30, 2023 9.680 9.736 9.680 9.708 99,405 +0.03(+0.29%)
Aug 29, 2023 9.614 9.698 9.614 9.680 154,849 +0.04(+0.39%)
Aug 28, 2023 9.595 9.698 9.595 9.642 121,779 +0.05(+0.49%)
Aug 25, 2023 9.558 9.595 9.539 9.595 115,137 +0.04(+0.39%)
Aug 24, 2023 9.652 9.680 9.558 9.558 178,090 -0.12(-1.26%)
Aug 23, 2023 9.605 9.689 9.577 9.680 159,191 +0.13(+1.37%)
Aug 22, 2023 9.502 9.561 9.502 9.549 203,961 +0.02(+0.20%)
Aug 21, 2023 9.623 9.623 9.520 9.530 90,142 -0.12(-1.26%)
Aug 18, 2023 9.652 9.703 9.623 9.652 101,793 +0.02(+0.19%)
Aug 17, 2023 9.652 9.661 9.567 9.633 214,059 -0.04(-0.39%)
Aug 16, 2023 9.717 9.745 9.633 9.670 111,689 -0.04(-0.39%)
Aug 15, 2023 9.745 9.773 9.670 9.708 144,004 -0.05(-0.48%)
Aug 14, 2023 9.764 9.858 9.745 9.755 229,572 -0.10(-1.00%)
Aug 11, 2023 9.863 9.891 9.779 9.853 225,813 +0.00(+0.00%)
Aug 10, 2023 9.919 9.979 9.844 9.853 123,991 -0.07(-0.66%)
Aug 09, 2023 9.909 9.956 9.909 9.919 94,880 +0.01(+0.09%)
Aug 08, 2023 9.946 9.946 9.891 9.909 149,047 +0.01(+0.09%)
Aug 07, 2023 9.891 9.928 9.872 9.900 173,402 +0.03(+0.28%)
Aug 04, 2023 9.751 9.891 9.751 9.872 171,315 +0.18(+1.82%)
Aug 03, 2023 9.798 9.798 9.667 9.695 194,447 -0.15(-1.51%)
Aug 02, 2023 9.891 9.909 9.816 9.844 226,399 -0.07(-0.75%)
Aug 01, 2023 10.02 10.05 9.919 9.919 211,248 -0.14(-1.39%)
Jul 31, 2023 10.08 10.09 10.03 10.06 225,016 +0.01(+0.09%)
Jul 28, 2023 9.993 10.05 9.974 10.05 121,539 +0.09(+0.93%)
Jul 27, 2023 10.10 10.10 9.909 9.956 197,625 -0.07(-0.74%)
Jul 26, 2023 10.01 10.07 9.974 10.03 174,301 +0.02(+0.19%)
Jul 25, 2023 9.956 10.01 9.928 10.01 117,696 +0.02(+0.19%)
Jul 24, 2023 10.03 10.03 9.965 9.993 148,706 -0.04(-0.37%)
Jul 21, 2023 10.05 10.09 9.974 10.03 214,129 +0.00(+0.00%)
Jul 20, 2023 10.08 10.08 9.956 10.03 203,319 -0.09(-0.92%)
Jul 19, 2023 9.993 10.15 9.993 10.12 200,467 +0.12(+1.21%)
Jul 18, 2023 10.09 10.09 9.998 10.00 145,034 -0.06(-0.55%)
Jul 17, 2023 10.13 10.13 10.02 10.06 153,318 -0.08(-0.83%)
Jul 14, 2023 10.03 10.14 10.03 10.14 193,086 +0.08(+0.83%)
Jul 13, 2023 10.03 10.07 9.993 10.06 142,641 +0.11(+1.07%)
Jul 12, 2023 9.933 9.970 9.910 9.951 154,001 +0.06(+0.65%)
Jul 11, 2023 9.905 9.915 9.850 9.887 145,800 +0.03(+0.28%)
Jul 10, 2023 9.785 9.868 9.776 9.859 111,663 +0.07(+0.76%)
Jul 07, 2023 9.776 9.813 9.748 9.785 131,054 +0.01(+0.09%)
Jul 06, 2023 9.850 9.850 9.702 9.776 141,297 -0.13(-1.31%)
Jul 05, 2023 9.942 9.942 9.868 9.905 152,217 -0.04(-0.37%)
Jul 03, 2023 9.831 9.951 9.813 9.942 121,085 +0.11(+1.13%)
Jun 30, 2023 9.850 9.878 9.767 9.831 225,139 +0.05(+0.47%)
Jun 29, 2023 9.859 9.859 9.748 9.785 227,407 -0.13(-1.30%)
Jun 28, 2023 9.896 9.924 9.878 9.915 128,096 +0.02(+0.19%)
Jun 27, 2023 9.924 9.936 9.859 9.896 170,256 -0.01(-0.09%)
Jun 26, 2023 9.905 9.942 9.859 9.905 108,895 +0.03(+0.28%)
Jun 23, 2023 9.915 9.933 9.859 9.878 127,584 -0.01(-0.09%)
Jun 22, 2023 9.933 9.970 9.887 9.887 108,207 -0.09(-0.93%)
Jun 21, 2023 9.942 9.979 9.878 9.979 137,601 +0.03(+0.28%)
Jun 20, 2023 9.933 9.970 9.878 9.951 148,309 +0.02(+0.19%)
Jun 16, 2023 9.979 9.988 9.905 9.933 110,714 -0.06(-0.65%)
Jun 15, 2023 9.905 10.02 9.905 9.998 192,705 -0.05(-0.47%)
May 08, 2023 10.03 10.10 10.02 10.05 170,339 -0.03(-0.27%)
May 05, 2023 10.07 10.09 10.02 10.07 153,997 -0.01(-0.09%)
May 04, 2023 10.01 10.09 9.963 10.08 177,452 +0.09(+0.91%)
May 03, 2023 9.908 10.03 9.899 9.990 173,782 +0.08(+0.83%)
May 02, 2023 9.954 9.990 9.845 9.908 161,992 -0.01(-0.09%)
May 01, 2023 10.000 10.03 9.899 9.917 190,095 -0.08(-0.82%)
Apr 28, 2023 10.09 10.11 9.945 10.000 164,114 +0.00(+0.00%)
Apr 27, 2023 10.04 10.07 9.882 10.000 213,777 -0.07(-0.72%)
Apr 26, 2023 9.981 10.10 9.936 10.07 399,229 +0.16(+1.66%)
Apr 25, 2023 9.835 9.927 9.835 9.908 115,491 +0.09(+0.93%)
Apr 24, 2023 9.872 9.895 9.785 9.817 161,906 -0.01(-0.09%)
Apr 21, 2023 9.863 9.867 9.789 9.826 69,215 -0.03(-0.28%)
Apr 20, 2023 9.872 9.908 9.786 9.854 129,146 +0.03(+0.28%)
Apr 19, 2023 9.799 9.835 9.726 9.826 153,873 +0.04(+0.37%)
Apr 18, 2023 9.808 9.890 9.772 9.790 143,938 -0.01(-0.09%)
Apr 17, 2023 9.945 9.990 9.790 9.799 141,852 -0.13(-1.29%)
Apr 14, 2023 9.972 10.02 9.922 9.927 98,790 -0.11(-1.09%)
Apr 13, 2023 10.000 10.06 9.981 10.04 128,743 +0.10(+1.05%)
Apr 12, 2023 9.941 10.00 9.904 9.932 115,817 +0.04(+0.37%)
Apr 11, 2023 9.877 9.959 9.841 9.895 179,871 +0.02(+0.18%)
Apr 10, 2023 9.814 9.877 9.732 9.877 128,841 +0.07(+0.74%)
Apr 06, 2023 9.877 9.904 9.769 9.805 231,931 -0.06(-0.64%)
Apr 05, 2023 9.932 9.950 9.787 9.868 184,708 +0.00(+0.00%)
Apr 04, 2023 9.877 9.932 9.823 9.868 242,973 -0.04(-0.37%)
Apr 03, 2023 9.832 9.959 9.832 9.904 149,700 +0.09(+0.92%)
Mar 31, 2023 9.805 9.877 9.778 9.814 306,499 +0.10(+1.03%)
Mar 30, 2023 9.741 9.755 9.660 9.714 114,299 +0.03(+0.28%)
Mar 29, 2023 9.678 9.705 9.615 9.687 128,337 +0.05(+0.47%)
Mar 28, 2023 9.651 9.696 9.597 9.642 126,196 -0.02(-0.19%)
Mar 27, 2023 9.651 9.705 9.633 9.660 128,641 +0.01(+0.09%)
Mar 24, 2023 9.642 9.715 9.606 9.651 116,525 +0.01(+0.09%)
Mar 23, 2023 9.533 9.696 9.533 9.642 225,084 +0.02(+0.19%)
Mar 22, 2023 9.551 9.633 9.542 9.624 133,361 +0.08(+0.85%)
Mar 21, 2023 9.624 9.624 9.515 9.542 139,271 -0.08(-0.85%)
Mar 20, 2023 9.624 9.660 9.569 9.624 121,003 -0.04(-0.37%)
Mar 17, 2023 9.588 9.687 9.569 9.660 106,983 +0.14(+1.52%)
Mar 16, 2023 9.615 9.678 9.515 9.515 107,078 -0.10(-1.04%)
Mar 15, 2023 9.588 9.669 9.560 9.615 152,839 +0.05(+0.57%)
Mar 14, 2023 9.624 9.741 9.515 9.560 151,639 -0.01(-0.15%)
Mar 13, 2023 9.565 9.709 9.565 9.574 206,139 +0.06(+0.66%)
Mar 10, 2023 9.529 9.601 9.502 9.511 194,078 +0.06(+0.67%)
Mar 09, 2023 9.547 9.556 9.448 9.448 221,732 -0.09(-0.94%)
Mar 08, 2023 9.709 9.709 9.538 9.538 191,151 -0.13(-1.39%)
Mar 07, 2023 9.655 9.727 9.655 9.673 157,359 -0.04(-0.46%)
Mar 06, 2023 9.727 9.772 9.700 9.718 90,001 +0.03(+0.28%)
Mar 03, 2023 9.673 9.718 9.655 9.691 122,256 +0.09(+0.94%)
Mar 02, 2023 9.619 9.632 9.565 9.601 134,847 -0.05(-0.56%)
Mar 01, 2023 9.808 9.826 9.646 9.655 169,702 -0.13(-1.29%)
Feb 28, 2023 9.781 9.907 9.763 9.781 189,880 +0.00(+0.00%)
Feb 27, 2023 9.691 9.799 9.682 9.781 140,107 +0.11(+1.12%)
Feb 24, 2023 9.700 9.709 9.642 9.673 87,411 -0.03(-0.28%)
Feb 23, 2023 9.673 9.745 9.664 9.700 141,126 +0.05(+0.56%)
Feb 22, 2023 9.790 9.790 9.628 9.646 240,451 -0.10(-1.01%)
Feb 21, 2023 9.871 9.882 9.736 9.745 184,636 -0.15(-1.54%)
Feb 17, 2023 9.889 9.961 9.835 9.898 176,194 -0.03(-0.27%)
Feb 16, 2023 10.01 10.01 9.916 9.925 136,233 -0.10(-0.99%)
Feb 15, 2023 10.02 10.09 10.01 10.02 118,877 -0.04(-0.45%)
Feb 14, 2023 10.12 10.14 10.01 10.07 161,264 -0.06(-0.58%)
Feb 13, 2023 10.19 10.19 10.11 10.13 135,660 -0.04(-0.35%)
Feb 10, 2023 10.16 10.21 10.15 10.16 59,447 -0.04(-0.44%)
Feb 09, 2023 10.23 10.26 10.17 10.21 157,141 +0.00(+0.00%)
Feb 08, 2023 10.31 10.31 10.17 10.21 136,591 -0.10(-0.95%)
Feb 07, 2023 10.31 10.33 10.24 10.31 222,695 -0.02(-0.17%)
Feb 06, 2023 10.32 10.36 10.19 10.32 256,254 -0.04(-0.43%)
Feb 03, 2023 10.32 10.45 10.32 10.37 274,132 -0.06(-0.60%)
Feb 02, 2023 10.38 10.45 10.32 10.43 276,387 +0.13(+1.30%)
Feb 01, 2023 10.25 10.35 10.21 10.30 256,734 +0.09(+0.87%)
Jan 31, 2023 10.17 10.27 10.10 10.21 360,375 +0.17(+1.69%)
Jan 30, 2023 10.03 10.08 9.967 10.04 249,775 +0.04(+0.36%)
Jan 27, 2023 9.931 10.05 9.925 10.00 255,526 +0.10(+0.99%)
Jan 26, 2023 9.877 9.931 9.860 9.904 255,742 +0.04(+0.45%)
Jan 25, 2023 9.922 9.940 9.815 9.860 385,974 -0.04(-0.36%)
Jan 24, 2023 10.04 10.12 9.877 9.895 481,295 -0.11(-1.07%)
Jan 23, 2023 10.07 10.13 9.998 10.00 232,610 -0.12(-1.15%)
Jan 20, 2023 10.07 10.17 10.04 10.12 654,317 +0.00(+0.00%)
Jan 19, 2023 10.15 10.18 10.08 10.12 286,167 -0.01(-0.09%)
Jan 18, 2023 10.01 10.17 10.01 10.13 278,685 +0.13(+1.34%)
Jan 17, 2023 9.940 10.06 9.913 9.994 266,514 +0.02(+0.18%)
Jan 13, 2023 10.00 10.06 9.944 9.976 229,421 -0.07(-0.71%)
Jan 12, 2023 10.03 10.07 9.940 10.05 170,300 +0.09(+0.94%)
Jan 11, 2023 9.892 9.998 9.865 9.954 276,323 +0.09(+0.90%)
Jan 10, 2023 9.874 9.918 9.838 9.865 164,881 -0.05(-0.54%)
Jan 09, 2023 9.838 9.945 9.803 9.918 211,212 +0.08(+0.81%)
Jan 06, 2023 9.714 9.883 9.679 9.838 135,447 +0.21(+2.21%)
Jan 05, 2023 9.563 9.643 9.528 9.625 192,130 +0.05(+0.56%)
Jan 04, 2023 9.501 9.617 9.484 9.572 127,193 +0.17(+1.79%)
Jan 03, 2023 9.386 9.448 9.235 9.404 214,326 +0.20(+2.12%)
Dec 30, 2022 9.182 9.253 9.146 9.209 217,684 -0.03(-0.29%)
Dec 29, 2022 9.173 9.262 9.146 9.235 307,406 +0.05(+0.58%)
Dec 28, 2022 9.191 9.297 9.146 9.182 377,890 -0.06(-0.67%)
Dec 27, 2022 9.457 9.537 9.235 9.244 360,053 -0.33(-3.43%)
Dec 23, 2022 9.537 9.608 9.515 9.572 179,079 +0.03(+0.28%)
Dec 22, 2022 9.510 9.625 9.439 9.546 408,596 +0.05(+0.56%)
Dec 21, 2022 9.599 9.643 9.466 9.492 382,297 -0.12(-1.20%)
Dec 20, 2022 9.688 9.714 9.519 9.608 384,441 -0.11(-1.10%)
Dec 19, 2022 9.909 9.929 9.688 9.714 200,475 -0.20(-1.97%)
Dec 16, 2022 9.856 9.945 9.821 9.909 218,028 +0.00(+0.00%)
Dec 15, 2022 9.821 9.935 9.821 9.909 253,931 +0.04(+0.36%)
Dec 14, 2022 9.723 9.900 9.715 9.874 276,118 +0.15(+1.59%)
Dec 13, 2022 9.710 9.869 9.701 9.719 271,787 +0.19(+1.94%)
Dec 12, 2022 9.578 9.606 9.525 9.534 238,649 -0.02(-0.18%)
Dec 09, 2022 9.834 9.913 9.525 9.552 319,020 -0.30(-3.04%)
Dec 08, 2022 9.825 9.895 9.754 9.851 180,717 +0.01(+0.09%)
Dec 07, 2022 9.745 9.842 9.693 9.842 202,266 +0.13(+1.36%)
Dec 06, 2022 9.789 9.842 9.604 9.710 211,766 -0.10(-0.99%)
Dec 05, 2022 9.737 9.834 9.710 9.807 231,370 +0.00(+0.00%)
Dec 02, 2022 9.842 9.851 9.710 9.807 186,679 -0.02(-0.18%)
Dec 01, 2022 9.719 9.825 9.719 9.825 166,764 +0.13(+1.36%)
Nov 30, 2022 9.710 9.713 9.596 9.693 213,538 +0.02(+0.18%)
Nov 29, 2022 9.622 9.693 9.552 9.675 199,857 +0.04(+0.37%)
Nov 28, 2022 9.675 9.682 9.587 9.640 195,241 -0.04(-0.36%)
Nov 25, 2022 9.560 9.693 9.560 9.675 91,875 +0.11(+1.20%)
Nov 23, 2022 9.596 9.655 9.508 9.560 216,796 -0.01(-0.09%)
Nov 22, 2022 9.446 9.640 9.402 9.569 282,031 +0.14(+1.50%)
Nov 21, 2022 9.278 9.472 9.240 9.428 269,613 +0.09(+0.94%)
Nov 18, 2022 9.472 9.481 9.278 9.340 174,220 -0.09(-0.93%)
Nov 17, 2022 9.367 9.428 9.261 9.428 204,121 +0.03(+0.28%)
Nov 16, 2022 9.287 9.437 9.287 9.402 135,694 +0.13(+1.43%)
Nov 15, 2022 9.014 9.304 9.007 9.270 214,045 +0.29(+3.24%)
Nov 14, 2022 9.208 9.242 8.979 8.979 195,254 -0.22(-2.35%)
Nov 11, 2022 9.335 9.335 9.160 9.195 202,983 -0.08(-0.85%)
Nov 10, 2022 9.073 9.318 9.038 9.274 414,038 +0.38(+4.33%)
Nov 09, 2022 8.950 8.994 8.793 8.889 201,455 -0.04(-0.39%)
Nov 08, 2022 8.994 9.033 8.898 8.924 117,937 -0.01(-0.10%)
Nov 07, 2022 8.994 9.038 8.933 8.933 141,158 -0.08(-0.87%)
Nov 04, 2022 8.950 9.020 8.889 9.011 182,510 -0.02(-0.19%)
Nov 03, 2022 8.915 9.046 8.845 9.029 140,946 +0.03(+0.29%)
Nov 02, 2022 8.915 9.055 8.915 9.003 173,200 +0.08(+0.88%)
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.