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

BlackRock Core Bond Trust (NY: BHK )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2023 9.749 9.823 9.749 9.758 148,834 -0.03(-0.28%)
May 31, 2023 9.601 9.786 9.601 9.786 202,627 +0.19(+2.02%)
May 30, 2023 9.472 9.592 9.472 9.592 193,101 +0.12(+1.27%)
May 26, 2023 9.435 9.518 9.435 9.472 123,759 +0.04(+0.39%)
May 25, 2023 9.564 9.564 9.410 9.435 246,436 -0.11(-1.16%)
May 24, 2023 9.592 9.592 9.527 9.546 189,811 +0.00(+0.00%)
May 23, 2023 9.583 9.587 9.518 9.546 135,610 -0.01(-0.10%)
May 22, 2023 9.518 9.573 9.518 9.555 139,351 +0.05(+0.49%)
May 19, 2023 9.555 9.583 9.472 9.509 171,652 -0.06(-0.58%)
May 18, 2023 9.564 9.573 9.504 9.564 161,408 +0.01(+0.10%)
May 17, 2023 9.657 9.657 9.527 9.555 252,554 -0.05(-0.48%)
May 16, 2023 9.703 9.703 9.592 9.601 329,521 -0.14(-1.42%)
May 15, 2023 9.758 9.795 9.726 9.740 197,546 -0.05(-0.47%)
May 12, 2023 9.999 10.07 9.731 9.786 497,928 -0.23(-2.26%)
May 11, 2023 10.08 10.08 9.912 10.01 273,492 -0.02(-0.18%)
May 10, 2023 10.03 10.10 9.962 10.03 199,137 +0.04(+0.37%)
May 09, 2023 10.07 10.09 9.967 9.994 213,971 -0.12(-1.18%)
May 08, 2023 10.10 10.17 10.09 10.11 169,182 -0.03(-0.27%)
May 05, 2023 10.14 10.16 10.09 10.14 152,952 -0.01(-0.09%)
May 04, 2023 10.08 10.16 10.03 10.15 176,247 +0.09(+0.91%)
May 03, 2023 9.976 10.10 9.967 10.06 172,603 +0.08(+0.83%)
May 02, 2023 10.02 10.06 9.912 9.976 160,893 -0.01(-0.09%)
May 01, 2023 10.07 10.10 9.967 9.985 188,804 -0.08(-0.82%)
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%)
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.