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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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%)
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.