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

BlackRock Core Bond Trust (NY: BHK )

10.68 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 9.710 9.713 9.596 9.693 213,538 +0.02(+0.18%)
Nov 29, 2022 9.622 9.693 9.552 9.675 199,857 +0.04(+0.37%)
Nov 28, 2022 9.675 9.682 9.587 9.640 195,241 -0.04(-0.36%)
Nov 25, 2022 9.560 9.693 9.560 9.675 91,875 +0.11(+1.20%)
Nov 23, 2022 9.596 9.655 9.508 9.560 216,796 -0.01(-0.09%)
Nov 22, 2022 9.446 9.640 9.402 9.569 282,031 +0.14(+1.50%)
Nov 21, 2022 9.278 9.472 9.240 9.428 269,613 +0.09(+0.94%)
Nov 18, 2022 9.472 9.481 9.278 9.340 174,220 -0.09(-0.93%)
Nov 17, 2022 9.367 9.428 9.261 9.428 204,121 +0.03(+0.28%)
Nov 16, 2022 9.287 9.437 9.287 9.402 135,694 +0.13(+1.43%)
Nov 15, 2022 9.014 9.304 9.007 9.270 214,045 +0.29(+3.24%)
Nov 14, 2022 9.208 9.242 8.979 8.979 195,254 -0.22(-2.35%)
Nov 11, 2022 9.335 9.335 9.160 9.195 202,983 -0.08(-0.85%)
Nov 10, 2022 9.073 9.318 9.038 9.274 414,038 +0.38(+4.33%)
Nov 09, 2022 8.950 8.994 8.793 8.889 201,455 -0.04(-0.39%)
Nov 08, 2022 8.994 9.033 8.898 8.924 117,937 -0.01(-0.10%)
Nov 07, 2022 8.994 9.038 8.933 8.933 141,158 -0.08(-0.87%)
Nov 04, 2022 8.950 9.020 8.889 9.011 182,510 -0.02(-0.19%)
Nov 03, 2022 8.915 9.046 8.845 9.029 140,946 +0.03(+0.29%)
Nov 02, 2022 8.915 9.055 8.915 9.003 173,200 +0.08(+0.88%)
Nov 01, 2022 8.915 8.924 8.889 8.924 181,301 +0.11(+1.29%)
Oct 31, 2022 8.723 8.836 8.723 8.810 251,902 +0.10(+1.21%)
Oct 28, 2022 8.828 8.880 8.696 8.705 194,741 -0.12(-1.39%)
Oct 27, 2022 8.723 8.906 8.696 8.828 251,755 +0.12(+1.41%)
Oct 26, 2022 8.653 8.758 8.539 8.705 163,143 +0.09(+1.02%)
Oct 25, 2022 8.548 8.705 8.548 8.618 259,895 +0.13(+1.55%)
Oct 24, 2022 8.443 8.513 8.399 8.486 199,470 +0.10(+1.15%)
Oct 21, 2022 8.346 8.434 8.312 8.390 160,193 +0.03(+0.31%)
Oct 20, 2022 8.451 8.492 8.355 8.364 220,058 -0.12(-1.44%)
Oct 19, 2022 8.460 8.521 8.460 8.486 179,238 -0.08(-0.92%)
Oct 18, 2022 8.486 8.589 8.486 8.565 112,633 +0.09(+1.03%)
Oct 17, 2022 8.486 8.574 8.460 8.478 178,696 +0.02(+0.21%)
Oct 14, 2022 8.653 8.653 8.390 8.460 259,980 -0.07(-0.82%)
Oct 13, 2022 8.539 8.667 8.513 8.530 325,620 -0.19(-2.16%)
Oct 12, 2022 8.727 8.749 8.640 8.719 235,306 -0.01(-0.10%)
Oct 11, 2022 8.614 8.823 8.562 8.727 416,257 +0.05(+0.60%)
Oct 10, 2022 8.823 8.864 8.675 8.675 186,921 -0.15(-1.67%)
Oct 07, 2022 8.910 8.944 8.805 8.823 147,708 -0.21(-2.31%)
Oct 06, 2022 9.049 9.066 8.988 9.031 109,035 -0.03(-0.38%)
Oct 05, 2022 8.988 9.083 8.866 9.066 204,428 +0.09(+0.97%)
Oct 04, 2022 8.953 9.101 8.944 8.979 133,570 +0.12(+1.37%)
Oct 03, 2022 8.788 8.927 8.788 8.858 165,000 +0.17(+2.00%)
Sep 30, 2022 8.970 8.970 8.684 8.684 563,654 -0.20(-2.25%)
Sep 29, 2022 8.910 8.918 8.753 8.884 191,050 -0.06(-0.68%)
Sep 28, 2022 8.831 8.996 8.831 8.944 261,730 +0.15(+1.68%)
Sep 27, 2022 8.771 8.840 8.736 8.797 252,322 -0.02(-0.20%)
Sep 26, 2022 8.944 8.999 8.797 8.814 194,809 -0.14(-1.55%)
Sep 23, 2022 9.109 9.109 8.918 8.953 233,916 -0.18(-2.00%)
Sep 22, 2022 9.153 9.205 9.118 9.135 187,239 -0.10(-1.13%)
Sep 21, 2022 9.170 9.300 9.170 9.240 217,683 +0.05(+0.57%)
Sep 20, 2022 9.335 9.335 9.179 9.188 210,673 -0.23(-2.40%)
Sep 19, 2022 9.379 9.500 9.379 9.413 71,969 -0.05(-0.55%)
Sep 16, 2022 9.344 9.535 9.344 9.465 128,417 +0.03(+0.28%)
Sep 15, 2022 9.552 9.585 9.422 9.439 133,650 -0.16(-1.72%)
Sep 14, 2022 9.700 9.700 9.552 9.604 144,826 -0.09(-0.90%)
Sep 13, 2022 9.739 9.808 9.679 9.692 144,325 -0.11(-1.10%)
Sep 12, 2022 9.635 9.842 9.635 9.799 139,350 +0.19(+1.97%)
Sep 09, 2022 9.687 9.748 9.592 9.610 171,956 -0.09(-0.98%)
Sep 08, 2022 9.679 9.748 9.627 9.704 234,792 +0.01(+0.09%)
Sep 07, 2022 9.635 9.799 9.635 9.696 131,909 -0.01(-0.09%)
Sep 06, 2022 9.937 10.18 9.679 9.704 232,479 -0.28(-2.77%)
Sep 02, 2022 9.903 10.02 9.886 9.981 112,714 +0.07(+0.70%)
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.