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

BlackRock Core Bond Trust (NY: BHK )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2023 9.533 9.716 9.533 9.716 204,082 +0.19(+2.02%)
May 30, 2023 9.404 9.524 9.404 9.524 194,487 +0.12(+1.27%)
May 26, 2023 9.368 9.450 9.368 9.404 124,647 +0.04(+0.39%)
May 25, 2023 9.496 9.496 9.343 9.368 248,205 -0.11(-1.16%)
May 24, 2023 9.524 9.524 9.459 9.478 191,174 +0.00(+0.00%)
May 23, 2023 9.514 9.519 9.450 9.478 136,583 -0.01(-0.10%)
May 22, 2023 9.450 9.505 9.450 9.487 140,351 +0.05(+0.49%)
May 19, 2023 9.487 9.514 9.404 9.441 172,884 -0.06(-0.58%)
May 18, 2023 9.496 9.505 9.436 9.496 162,567 +0.01(+0.10%)
May 17, 2023 9.588 9.588 9.459 9.487 254,366 -0.05(-0.48%)
May 16, 2023 9.634 9.634 9.524 9.533 331,886 -0.14(-1.42%)
May 15, 2023 9.689 9.725 9.657 9.670 198,963 -0.05(-0.47%)
May 12, 2023 9.927 9.996 9.661 9.716 501,501 -0.23(-2.26%)
May 11, 2023 10.01 10.01 9.841 9.941 275,455 -0.02(-0.18%)
May 10, 2023 9.960 10.02 9.891 9.960 200,566 +0.04(+0.37%)
May 09, 2023 9.996 10.02 9.896 9.923 215,506 -0.12(-1.18%)
May 08, 2023 10.02 10.10 10.01 10.04 170,397 -0.03(-0.27%)
May 05, 2023 10.07 10.08 10.01 10.07 154,049 -0.01(-0.09%)
May 04, 2023 10.01 10.09 9.960 10.08 177,512 +0.09(+0.91%)
May 03, 2023 9.905 10.02 9.896 9.987 173,841 +0.08(+0.83%)
May 02, 2023 9.951 9.987 9.841 9.905 162,047 -0.01(-0.09%)
May 01, 2023 9.996 10.02 9.896 9.914 190,159 -0.08(-0.82%)
Apr 28, 2023 10.09 10.11 9.941 9.996 164,170 +0.00(+0.00%)
Apr 27, 2023 10.03 10.07 9.878 9.996 213,849 -0.07(-0.72%)
Apr 26, 2023 9.978 10.10 9.932 10.07 399,364 +0.16(+1.66%)
Apr 25, 2023 9.832 9.923 9.832 9.905 115,530 +0.09(+0.93%)
Apr 24, 2023 9.869 9.891 9.782 9.814 161,961 -0.01(-0.09%)
Apr 21, 2023 9.859 9.864 9.786 9.823 69,238 -0.03(-0.28%)
Apr 20, 2023 9.869 9.905 9.783 9.850 129,189 +0.03(+0.28%)
Apr 19, 2023 9.796 9.832 9.723 9.823 153,925 +0.04(+0.37%)
Apr 18, 2023 9.805 9.887 9.768 9.787 143,987 -0.01(-0.09%)
Apr 17, 2023 9.941 9.987 9.787 9.796 141,900 -0.13(-1.29%)
Apr 14, 2023 9.969 10.01 9.919 9.923 98,824 -0.11(-1.09%)
Apr 13, 2023 9.996 10.06 9.978 10.03 128,787 +0.10(+1.05%)
Apr 12, 2023 9.937 10.00 9.901 9.928 115,857 +0.04(+0.37%)
Apr 11, 2023 9.874 9.955 9.838 9.892 179,932 +0.02(+0.18%)
Apr 10, 2023 9.811 9.874 9.729 9.874 128,885 +0.07(+0.74%)
Apr 06, 2023 9.874 9.901 9.765 9.801 232,010 -0.06(-0.64%)
Apr 05, 2023 9.928 9.946 9.783 9.865 184,771 +0.00(+0.00%)
Apr 04, 2023 9.874 9.928 9.820 9.865 243,055 -0.04(-0.37%)
Apr 03, 2023 9.829 9.955 9.829 9.901 149,751 +0.09(+0.92%)
Mar 31, 2023 9.801 9.874 9.774 9.811 306,603 +0.10(+1.03%)
Mar 30, 2023 9.738 9.752 9.657 9.711 114,337 +0.03(+0.28%)
Mar 29, 2023 9.675 9.702 9.611 9.684 128,380 +0.05(+0.47%)
Mar 28, 2023 9.648 9.693 9.593 9.639 126,239 -0.02(-0.19%)
Mar 27, 2023 9.648 9.702 9.630 9.657 128,685 +0.01(+0.09%)
Mar 24, 2023 9.639 9.711 9.602 9.648 116,565 +0.01(+0.09%)
Mar 23, 2023 9.530 9.693 9.530 9.639 225,160 +0.02(+0.19%)
Mar 22, 2023 9.548 9.630 9.539 9.620 133,406 +0.08(+0.85%)
Mar 21, 2023 9.620 9.620 9.512 9.539 139,318 -0.08(-0.85%)
Mar 20, 2023 9.620 9.657 9.566 9.620 121,044 -0.04(-0.37%)
Mar 17, 2023 9.584 9.684 9.566 9.657 107,019 +0.14(+1.52%)
Mar 16, 2023 9.611 9.675 9.512 9.512 107,114 -0.10(-1.04%)
Mar 15, 2023 9.584 9.666 9.557 9.611 152,891 +0.05(+0.57%)
Mar 14, 2023 9.620 9.738 9.512 9.557 151,691 -0.01(-0.15%)
Mar 13, 2023 9.562 9.706 9.562 9.571 206,209 +0.06(+0.66%)
Mar 10, 2023 9.526 9.598 9.499 9.508 194,143 +0.06(+0.67%)
Mar 09, 2023 9.544 9.553 9.445 9.445 221,807 -0.09(-0.94%)
Mar 08, 2023 9.706 9.706 9.535 9.535 191,216 -0.13(-1.39%)
Mar 07, 2023 9.652 9.724 9.652 9.670 157,412 -0.04(-0.46%)
Mar 06, 2023 9.724 9.769 9.697 9.715 90,032 +0.03(+0.28%)
Mar 03, 2023 9.670 9.715 9.652 9.688 122,298 +0.09(+0.94%)
Mar 02, 2023 9.616 9.628 9.562 9.598 134,893 -0.05(-0.56%)
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.