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 -0.06 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 28, 2023 10.16 10.18 10.01 10.07 163,000 +0.00(+0.00%)
Apr 27, 2023 10.10 10.14 9.949 10.07 212,325 -0.07(-0.72%)
Apr 26, 2023 10.05 10.17 10.00 10.14 396,519 +0.17(+1.66%)
Apr 25, 2023 9.903 9.994 9.903 9.976 114,707 +0.09(+0.93%)
Apr 24, 2023 9.939 9.962 9.852 9.884 160,807 -0.01(-0.09%)
Apr 21, 2023 9.930 9.935 9.856 9.893 68,745 -0.03(-0.28%)
Apr 20, 2023 9.939 9.976 9.853 9.921 128,269 +0.03(+0.28%)
Apr 19, 2023 9.866 9.903 9.793 9.893 152,829 +0.04(+0.37%)
Apr 18, 2023 9.875 9.958 9.838 9.857 142,961 -0.01(-0.09%)
Apr 17, 2023 10.01 10.06 9.857 9.866 140,889 -0.13(-1.29%)
Apr 14, 2023 10.04 10.09 9.990 9.994 98,119 -0.11(-1.09%)
Apr 13, 2023 10.07 10.13 10.05 10.10 127,869 +0.11(+1.05%)
Apr 12, 2023 10.01 10.07 9.972 9.999 115,031 +0.04(+0.37%)
Apr 11, 2023 9.945 10.03 9.908 9.963 178,650 +0.02(+0.18%)
Apr 10, 2023 9.881 9.945 9.799 9.945 127,967 +0.07(+0.74%)
Apr 06, 2023 9.945 9.972 9.835 9.872 230,357 -0.06(-0.64%)
Apr 05, 2023 9.999 10.02 9.854 9.936 183,454 +0.00(+0.00%)
Apr 04, 2023 9.945 9.999 9.890 9.936 241,323 -0.04(-0.37%)
Apr 03, 2023 9.899 10.03 9.899 9.972 148,684 +0.09(+0.92%)
Mar 31, 2023 9.872 9.945 9.844 9.881 304,419 +0.10(+1.03%)
Mar 30, 2023 9.808 9.822 9.726 9.781 113,523 +0.03(+0.28%)
Mar 29, 2023 9.744 9.772 9.680 9.753 127,465 +0.05(+0.47%)
Mar 28, 2023 9.717 9.762 9.662 9.708 125,339 -0.02(-0.19%)
Mar 27, 2023 9.717 9.772 9.699 9.726 127,768 +0.01(+0.09%)
Mar 24, 2023 9.708 9.781 9.671 9.717 115,734 +0.01(+0.09%)
Mar 23, 2023 9.598 9.762 9.598 9.708 223,556 +0.02(+0.19%)
Mar 22, 2023 9.617 9.699 9.607 9.689 132,456 +0.08(+0.85%)
Mar 21, 2023 9.689 9.689 9.580 9.607 138,325 -0.08(-0.85%)
Mar 20, 2023 9.689 9.726 9.635 9.689 120,182 -0.04(-0.37%)
Mar 17, 2023 9.653 9.753 9.635 9.726 106,257 +0.15(+1.52%)
Mar 16, 2023 9.680 9.744 9.580 9.580 106,351 -0.10(-1.04%)
Mar 15, 2023 9.653 9.735 9.626 9.680 151,802 +0.05(+0.57%)
Mar 14, 2023 9.689 9.808 9.580 9.626 150,610 -0.01(-0.15%)
Mar 13, 2023 9.631 9.775 9.631 9.640 204,740 +0.06(+0.66%)
Mar 10, 2023 9.594 9.667 9.567 9.576 192,760 +0.06(+0.67%)
Mar 09, 2023 9.613 9.622 9.513 9.513 220,227 -0.09(-0.94%)
Mar 08, 2023 9.775 9.775 9.604 9.604 189,853 -0.14(-1.39%)
Mar 07, 2023 9.721 9.794 9.721 9.739 156,291 -0.05(-0.46%)
Mar 06, 2023 9.794 9.839 9.766 9.785 89,390 +0.03(+0.28%)
Mar 03, 2023 9.739 9.785 9.721 9.757 121,426 +0.09(+0.94%)
Mar 02, 2023 9.685 9.697 9.631 9.667 133,932 -0.05(-0.56%)
Mar 01, 2023 9.875 9.893 9.712 9.721 168,549 -0.13(-1.29%)
Feb 28, 2023 9.848 9.975 9.830 9.848 188,591 +0.00(+0.00%)
Feb 27, 2023 9.757 9.866 9.748 9.848 139,156 +0.11(+1.12%)
Feb 24, 2023 9.766 9.775 9.708 9.739 86,817 -0.03(-0.28%)
Feb 23, 2023 9.739 9.812 9.730 9.766 140,168 +0.05(+0.56%)
Feb 22, 2023 9.857 9.857 9.694 9.712 238,818 -0.10(-1.01%)
Feb 21, 2023 9.938 9.949 9.803 9.812 183,383 -0.15(-1.54%)
Feb 17, 2023 9.957 10.03 9.902 9.966 174,998 -0.03(-0.27%)
Feb 16, 2023 10.08 10.08 9.984 9.993 135,308 -0.10(-0.99%)
Feb 15, 2023 10.09 10.16 10.07 10.09 118,070 -0.05(-0.45%)
Feb 14, 2023 10.19 10.21 10.08 10.14 160,170 -0.06(-0.58%)
Feb 13, 2023 10.26 10.26 10.18 10.20 134,740 -0.04(-0.35%)
Feb 10, 2023 10.23 10.28 10.22 10.23 59,043 -0.04(-0.44%)
Feb 09, 2023 10.30 10.33 10.24 10.28 156,074 +0.00(+0.00%)
Feb 08, 2023 10.38 10.38 10.24 10.28 135,664 -0.10(-0.95%)
Feb 07, 2023 10.38 10.40 10.31 10.38 221,183 -0.02(-0.17%)
Feb 06, 2023 10.39 10.43 10.26 10.39 254,515 -0.04(-0.43%)
Feb 03, 2023 10.39 10.52 10.39 10.44 272,271 -0.06(-0.60%)
Feb 02, 2023 10.45 10.52 10.39 10.50 274,511 +0.13(+1.30%)
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.