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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 9.116 9.186 9.080 9.142 219,265 -0.03(-0.29%)
Dec 29, 2022 9.107 9.195 9.080 9.169 309,638 +0.05(+0.58%)
Dec 28, 2022 9.125 9.230 9.080 9.116 380,634 -0.06(-0.67%)
Dec 27, 2022 9.389 9.468 9.169 9.177 362,667 -0.33(-3.43%)
Dec 23, 2022 9.468 9.538 9.446 9.503 180,379 +0.03(+0.28%)
Dec 22, 2022 9.442 9.556 9.371 9.477 411,563 +0.05(+0.56%)
Dec 21, 2022 9.530 9.574 9.398 9.424 385,073 -0.11(-1.20%)
Dec 20, 2022 9.618 9.644 9.450 9.538 387,233 -0.11(-1.10%)
Dec 19, 2022 9.838 9.858 9.618 9.644 201,931 -0.19(-1.97%)
Dec 16, 2022 9.785 9.873 9.750 9.838 219,611 +0.00(+0.00%)
Dec 15, 2022 9.750 9.863 9.750 9.838 255,775 +0.04(+0.36%)
Dec 14, 2022 9.653 9.829 9.645 9.803 278,123 +0.15(+1.59%)
Dec 13, 2022 9.640 9.798 9.631 9.649 273,760 +0.18(+1.94%)
Dec 12, 2022 9.509 9.537 9.456 9.465 240,382 -0.02(-0.18%)
Dec 09, 2022 9.763 9.841 9.456 9.483 321,336 -0.30(-3.04%)
Dec 08, 2022 9.754 9.824 9.684 9.780 182,030 +0.01(+0.09%)
Dec 07, 2022 9.675 9.771 9.623 9.771 203,734 +0.13(+1.36%)
Dec 06, 2022 9.719 9.771 9.535 9.640 213,303 -0.10(-0.99%)
Dec 05, 2022 9.666 9.763 9.640 9.736 233,050 +0.00(+0.00%)
Dec 02, 2022 9.771 9.780 9.640 9.736 188,034 -0.02(-0.18%)
Dec 01, 2022 9.649 9.754 9.649 9.754 167,975 +0.13(+1.36%)
Nov 30, 2022 9.640 9.643 9.526 9.623 215,089 +0.02(+0.18%)
Nov 29, 2022 9.553 9.623 9.483 9.605 201,309 +0.03(+0.37%)
Nov 28, 2022 9.605 9.613 9.518 9.570 196,658 -0.03(-0.36%)
Nov 25, 2022 9.491 9.623 9.491 9.605 92,542 +0.11(+1.20%)
Nov 23, 2022 9.526 9.585 9.439 9.491 218,370 -0.01(-0.09%)
Nov 22, 2022 9.378 9.570 9.334 9.500 284,079 +0.14(+1.50%)
Nov 21, 2022 9.212 9.404 9.173 9.360 271,571 +0.09(+0.94%)
Nov 18, 2022 9.404 9.413 9.212 9.273 175,485 -0.09(-0.93%)
Nov 17, 2022 9.299 9.360 9.194 9.360 205,603 +0.03(+0.28%)
Nov 16, 2022 9.220 9.369 9.220 9.334 136,679 +0.13(+1.43%)
Nov 15, 2022 8.949 9.237 8.942 9.203 215,599 +0.29(+3.24%)
Nov 14, 2022 9.142 9.176 8.914 8.914 196,672 -0.21(-2.35%)
Nov 11, 2022 9.268 9.268 9.094 9.129 204,457 -0.08(-0.85%)
Nov 10, 2022 9.007 9.250 8.972 9.207 417,045 +0.38(+4.33%)
Nov 09, 2022 8.886 8.929 8.729 8.825 202,918 -0.03(-0.39%)
Nov 08, 2022 8.929 8.968 8.833 8.860 118,793 -0.01(-0.10%)
Nov 07, 2022 8.929 8.972 8.868 8.868 142,183 -0.08(-0.87%)
Nov 04, 2022 8.886 8.955 8.825 8.946 183,835 -0.02(-0.19%)
Nov 03, 2022 8.851 8.981 8.781 8.964 141,969 +0.03(+0.29%)
Nov 02, 2022 8.851 8.990 8.851 8.938 174,458 +0.08(+0.88%)
Nov 01, 2022 8.851 8.860 8.825 8.860 182,617 +0.11(+1.29%)
Oct 31, 2022 8.660 8.773 8.660 8.747 253,731 +0.10(+1.21%)
Oct 28, 2022 8.764 8.816 8.634 8.642 196,155 -0.12(-1.39%)
Oct 27, 2022 8.660 8.842 8.634 8.764 253,584 +0.12(+1.41%)
Oct 26, 2022 8.590 8.694 8.477 8.642 164,327 +0.09(+1.02%)
Oct 25, 2022 8.486 8.642 8.486 8.556 261,782 +0.13(+1.55%)
Oct 24, 2022 8.382 8.451 8.338 8.425 200,918 +0.10(+1.15%)
Oct 21, 2022 8.286 8.373 8.252 8.330 161,356 +0.03(+0.31%)
Oct 20, 2022 8.390 8.430 8.295 8.304 221,656 -0.12(-1.44%)
Oct 19, 2022 8.399 8.460 8.399 8.425 180,539 -0.08(-0.92%)
Oct 18, 2022 8.425 8.527 8.425 8.503 113,451 +0.09(+1.03%)
Oct 17, 2022 8.425 8.512 8.399 8.417 179,993 +0.02(+0.21%)
Oct 14, 2022 8.590 8.590 8.330 8.399 261,868 -0.07(-0.82%)
Oct 13, 2022 8.477 8.605 8.451 8.469 327,984 -0.19(-2.16%)
Oct 12, 2022 8.664 8.686 8.578 8.656 237,015 -0.01(-0.10%)
Oct 11, 2022 8.552 8.759 8.501 8.664 419,279 +0.05(+0.60%)
Oct 10, 2022 8.759 8.800 8.613 8.613 188,278 -0.15(-1.67%)
Oct 07, 2022 8.845 8.880 8.742 8.759 148,780 -0.21(-2.31%)
Oct 06, 2022 8.983 9.001 8.923 8.966 109,827 -0.03(-0.38%)
Oct 05, 2022 8.923 9.018 8.802 9.001 205,912 +0.09(+0.97%)
Oct 04, 2022 8.889 9.035 8.880 8.914 134,540 +0.12(+1.37%)
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.