Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2022 8.663 8.776 8.663 8.750 253,645 +0.10(+1.21%)
Oct 28, 2022 8.767 8.819 8.637 8.645 196,089 -0.12(-1.39%)
Oct 27, 2022 8.663 8.845 8.637 8.767 253,498 +0.12(+1.41%)
Oct 26, 2022 8.593 8.697 8.480 8.645 164,272 +0.09(+1.02%)
Oct 25, 2022 8.489 8.645 8.489 8.558 261,693 +0.13(+1.55%)
Oct 24, 2022 8.385 8.454 8.341 8.428 200,850 +0.10(+1.15%)
Oct 21, 2022 8.289 8.376 8.255 8.333 161,301 +0.03(+0.31%)
Oct 20, 2022 8.393 8.433 8.298 8.306 221,580 -0.12(-1.44%)
Oct 19, 2022 8.402 8.463 8.402 8.428 180,478 -0.08(-0.92%)
Oct 18, 2022 8.428 8.530 8.428 8.506 113,413 +0.09(+1.03%)
Oct 17, 2022 8.428 8.515 8.402 8.419 179,932 +0.02(+0.21%)
Oct 14, 2022 8.593 8.593 8.333 8.402 261,780 -0.07(-0.82%)
Oct 13, 2022 8.480 8.608 8.454 8.472 327,873 -0.19(-2.16%)
Oct 12, 2022 8.667 8.689 8.581 8.659 236,934 -0.01(-0.10%)
Oct 11, 2022 8.555 8.762 8.503 8.667 419,137 +0.05(+0.60%)
Oct 10, 2022 8.762 8.803 8.616 8.616 188,214 -0.15(-1.67%)
Oct 07, 2022 8.848 8.883 8.745 8.762 148,730 -0.21(-2.31%)
Oct 06, 2022 8.986 9.004 8.926 8.969 109,790 -0.03(-0.38%)
Oct 05, 2022 8.926 9.021 8.805 9.004 205,843 +0.09(+0.97%)
Oct 04, 2022 8.892 9.038 8.883 8.917 134,495 +0.12(+1.37%)
Oct 03, 2022 8.728 8.866 8.728 8.797 166,142 +0.17(+2.00%)
Sep 30, 2022 8.909 8.909 8.624 8.624 567,555 -0.20(-2.25%)
Sep 29, 2022 8.848 8.857 8.693 8.823 192,373 -0.06(-0.68%)
Sep 28, 2022 8.771 8.935 8.771 8.883 263,541 +0.15(+1.68%)
Sep 27, 2022 8.710 8.779 8.676 8.736 254,068 -0.02(-0.20%)
Sep 26, 2022 8.883 8.937 8.736 8.754 196,157 -0.14(-1.55%)
Sep 23, 2022 9.047 9.047 8.857 8.892 235,535 -0.18(-2.00%)
Sep 22, 2022 9.090 9.142 9.055 9.073 188,534 -0.10(-1.13%)
Sep 21, 2022 9.107 9.236 9.107 9.176 219,189 +0.05(+0.57%)
Sep 20, 2022 9.271 9.271 9.116 9.124 212,131 -0.22(-2.40%)
Sep 19, 2022 9.314 9.435 9.314 9.349 72,467 -0.05(-0.55%)
Sep 16, 2022 9.280 9.469 9.280 9.400 129,306 +0.03(+0.28%)
Sep 15, 2022 9.487 9.519 9.357 9.374 134,575 -0.16(-1.72%)
Sep 14, 2022 9.633 9.633 9.487 9.538 145,828 -0.09(-0.90%)
Sep 13, 2022 9.672 9.741 9.612 9.625 145,324 -0.11(-1.10%)
Sep 12, 2022 9.569 9.775 9.569 9.732 140,315 +0.19(+1.97%)
Sep 09, 2022 9.621 9.681 9.526 9.544 173,146 -0.09(-0.98%)
Sep 08, 2022 9.612 9.681 9.561 9.638 236,417 +0.01(+0.09%)
Sep 07, 2022 9.569 9.732 9.569 9.629 132,822 -0.01(-0.09%)
Sep 06, 2022 9.869 10.11 9.612 9.638 234,088 -0.27(-2.77%)
Sep 02, 2022 9.835 9.946 9.818 9.912 113,494 +0.07(+0.70%)
Sep 01, 2022 9.946 9.946 9.826 9.843 152,775 -0.20(-1.96%)
Aug 31, 2022 9.963 10.09 9.955 10.04 148,336 +0.07(+0.69%)
Aug 30, 2022 9.886 9.998 9.809 9.972 172,127 +0.09(+0.87%)
Aug 29, 2022 9.861 9.921 9.809 9.886 140,489 +0.02(+0.17%)
Aug 26, 2022 9.869 9.921 9.852 9.869 103,046 +0.01(+0.09%)
Aug 25, 2022 9.835 9.895 9.801 9.861 109,771 +0.05(+0.52%)
Aug 24, 2022 9.801 9.861 9.758 9.809 134,038 -0.01(-0.09%)
Aug 23, 2022 9.869 9.912 9.758 9.818 166,579 -0.05(-0.52%)
Aug 22, 2022 9.852 9.878 9.792 9.869 103,327 -0.01(-0.09%)
Aug 19, 2022 9.980 10.02 9.852 9.878 136,337 -0.18(-1.79%)
Aug 18, 2022 10.09 10.11 10.01 10.06 143,379 +0.02(+0.17%)
Aug 17, 2022 10.15 10.27 9.998 10.04 169,773 -0.19(-1.84%)
Aug 16, 2022 10.28 10.28 10.19 10.23 238,307 -0.09(-0.91%)
Aug 15, 2022 10.45 10.50 10.31 10.32 182,652 -0.17(-1.63%)
Aug 12, 2022 10.49 10.51 10.48 10.49 84,539 +0.06(+0.53%)
Aug 11, 2022 10.56 10.57 10.44 10.44 126,603 -0.12(-1.13%)
Aug 10, 2022 10.50 10.58 10.50 10.56 114,803 +0.10(+0.98%)
Aug 09, 2022 10.48 10.48 10.41 10.46 187,689 +0.04(+0.41%)
Aug 08, 2022 10.18 10.41 10.15 10.41 166,904 +0.30(+2.95%)
Aug 05, 2022 10.31 10.35 10.12 10.12 186,534 -0.27(-2.62%)
Aug 04, 2022 10.41 10.45 10.36 10.39 142,797 -0.05(-0.49%)
Aug 03, 2022 10.42 10.44 10.37 10.44 237,734 +0.00(+0.00%)
Aug 02, 2022 10.52 10.56 10.44 10.44 138,798 -0.09(-0.89%)
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.