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

BlackRock Core Bond Trust (NY: BHK )

10.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Feb 01, 2023 10.32 10.42 10.28 10.37 254,991 +0.09(+0.87%)
Jan 31, 2023 10.24 10.34 10.17 10.28 357,929 +0.17(+1.69%)
Jan 30, 2023 10.10 10.15 10.03 10.11 248,079 +0.04(+0.36%)
Jan 27, 2023 9.999 10.12 9.993 10.07 253,791 +0.10(+0.99%)
Jan 26, 2023 9.945 9.999 9.927 9.972 254,005 +0.04(+0.45%)
Jan 25, 2023 9.990 10.01 9.882 9.927 383,354 -0.04(-0.36%)
Jan 24, 2023 10.11 10.19 9.945 9.963 478,028 -0.11(-1.07%)
Jan 23, 2023 10.14 10.20 10.07 10.07 231,031 -0.12(-1.15%)
Jan 20, 2023 10.14 10.24 10.11 10.19 649,875 +0.00(+0.00%)
Jan 19, 2023 10.21 10.25 10.15 10.19 284,224 -0.01(-0.09%)
Jan 18, 2023 10.08 10.24 10.08 10.20 276,793 +0.13(+1.34%)
Jan 17, 2023 10.01 10.13 9.981 10.06 264,705 +0.02(+0.18%)
Jan 13, 2023 10.07 10.13 10.01 10.04 227,864 -0.07(-0.71%)
Jan 12, 2023 10.10 10.14 10.01 10.12 169,144 +0.09(+0.94%)
Jan 11, 2023 9.959 10.07 9.933 10.02 274,447 +0.09(+0.90%)
Jan 10, 2023 9.941 9.986 9.906 9.932 163,761 -0.05(-0.54%)
Jan 09, 2023 9.906 10.01 9.870 9.986 209,778 +0.08(+0.81%)
Jan 06, 2023 9.781 9.950 9.745 9.906 134,527 +0.21(+2.21%)
Jan 05, 2023 9.629 9.709 9.593 9.691 190,826 +0.05(+0.56%)
Jan 04, 2023 9.566 9.682 9.548 9.638 126,330 +0.17(+1.79%)
Jan 03, 2023 9.450 9.513 9.298 9.468 212,871 +0.20(+2.12%)
Dec 30, 2022 9.245 9.316 9.209 9.271 216,206 -0.03(-0.29%)
Dec 29, 2022 9.236 9.325 9.209 9.298 305,319 +0.05(+0.58%)
Dec 28, 2022 9.254 9.361 9.209 9.245 375,324 -0.06(-0.67%)
Dec 27, 2022 9.522 9.602 9.298 9.307 357,608 -0.33(-3.43%)
Dec 23, 2022 9.602 9.673 9.580 9.638 177,863 +0.03(+0.28%)
Dec 22, 2022 9.575 9.691 9.504 9.611 405,822 +0.05(+0.56%)
Dec 21, 2022 9.664 9.709 9.530 9.557 379,702 -0.12(-1.20%)
Dec 20, 2022 9.754 9.781 9.584 9.673 381,831 -0.11(-1.10%)
Dec 19, 2022 9.977 9.997 9.754 9.781 199,114 -0.20(-1.97%)
Dec 16, 2022 9.924 10.01 9.888 9.977 216,548 +0.00(+0.00%)
Dec 15, 2022 9.888 10.00 9.888 9.977 252,207 +0.04(+0.36%)
Dec 14, 2022 9.790 9.968 9.781 9.941 274,243 +0.16(+1.59%)
Dec 13, 2022 9.777 9.936 9.768 9.785 269,942 +0.19(+1.94%)
Dec 12, 2022 9.643 9.672 9.590 9.599 237,029 -0.02(-0.18%)
Dec 09, 2022 9.901 9.981 9.590 9.617 316,854 -0.30(-3.04%)
Dec 08, 2022 9.892 9.963 9.821 9.918 179,491 +0.01(+0.09%)
Dec 07, 2022 9.812 9.910 9.759 9.910 200,892 +0.13(+1.36%)
Dec 06, 2022 9.856 9.910 9.670 9.777 210,328 -0.10(-0.99%)
Dec 05, 2022 9.803 9.901 9.777 9.874 229,799 +0.00(+0.00%)
Dec 02, 2022 9.910 9.918 9.777 9.874 185,412 -0.02(-0.18%)
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.