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 (%)
Apr 28, 2023 10.02 10.04 9.873 9.927 165,306 +0.00(+0.00%)
Apr 27, 2023 9.964 10.000 9.811 9.927 215,329 -0.07(-0.72%)
Apr 26, 2023 9.909 10.03 9.864 10.000 402,128 +0.16(+1.66%)
Apr 25, 2023 9.765 9.855 9.765 9.837 116,329 +0.09(+0.93%)
Apr 24, 2023 9.801 9.823 9.714 9.746 163,081 -0.01(-0.09%)
Apr 21, 2023 9.792 9.796 9.719 9.755 69,717 -0.03(-0.28%)
Apr 20, 2023 9.801 9.837 9.715 9.783 130,083 +0.03(+0.28%)
Apr 19, 2023 9.728 9.765 9.656 9.755 154,990 +0.04(+0.37%)
Apr 18, 2023 9.737 9.819 9.701 9.719 144,983 -0.01(-0.09%)
Apr 17, 2023 9.873 9.918 9.719 9.728 142,882 -0.13(-1.29%)
Apr 14, 2023 9.900 9.946 9.851 9.855 99,507 -0.11(-1.09%)
Apr 13, 2023 9.927 9.991 9.909 9.964 129,678 +0.10(+1.05%)
Apr 12, 2023 9.869 9.932 9.833 9.860 116,658 +0.04(+0.37%)
Apr 11, 2023 9.806 9.887 9.770 9.824 181,177 +0.02(+0.18%)
Apr 10, 2023 9.743 9.806 9.662 9.806 129,777 +0.07(+0.74%)
Apr 06, 2023 9.806 9.833 9.698 9.734 233,615 -0.06(-0.64%)
Apr 05, 2023 9.860 9.878 9.716 9.797 186,049 +0.00(+0.00%)
Apr 04, 2023 9.806 9.860 9.752 9.797 244,737 -0.04(-0.37%)
Apr 03, 2023 9.761 9.887 9.761 9.833 150,787 +0.09(+0.92%)
Mar 31, 2023 9.734 9.806 9.707 9.743 308,725 +0.10(+1.03%)
Mar 30, 2023 9.671 9.685 9.590 9.644 115,129 +0.03(+0.28%)
Mar 29, 2023 9.608 9.635 9.545 9.617 129,268 +0.04(+0.47%)
Mar 28, 2023 9.581 9.626 9.527 9.572 127,112 -0.02(-0.19%)
Mar 27, 2023 9.581 9.635 9.563 9.590 129,575 +0.01(+0.09%)
Mar 24, 2023 9.572 9.645 9.536 9.581 117,372 +0.01(+0.09%)
Mar 23, 2023 9.464 9.626 9.464 9.572 226,719 +0.02(+0.19%)
Mar 22, 2023 9.482 9.563 9.473 9.554 134,330 +0.08(+0.85%)
Mar 21, 2023 9.554 9.554 9.446 9.473 140,282 -0.08(-0.85%)
Mar 20, 2023 9.554 9.590 9.500 9.554 121,882 -0.04(-0.37%)
Mar 17, 2023 9.518 9.617 9.500 9.590 107,760 +0.14(+1.52%)
Mar 16, 2023 9.545 9.608 9.446 9.446 107,856 -0.10(-1.04%)
Mar 15, 2023 9.518 9.599 9.491 9.545 153,949 +0.05(+0.57%)
Mar 14, 2023 9.554 9.671 9.446 9.491 152,741 -0.01(-0.15%)
Mar 13, 2023 9.496 9.639 9.496 9.505 207,636 +0.06(+0.66%)
Mar 10, 2023 9.461 9.532 9.434 9.443 195,487 +0.06(+0.67%)
Mar 09, 2023 9.478 9.487 9.380 9.380 223,342 -0.09(-0.94%)
Mar 08, 2023 9.639 9.639 9.470 9.470 192,539 -0.13(-1.39%)
Mar 07, 2023 9.586 9.657 9.586 9.603 158,501 -0.04(-0.46%)
Mar 06, 2023 9.657 9.702 9.630 9.648 90,655 +0.03(+0.28%)
Mar 03, 2023 9.603 9.648 9.586 9.621 123,144 +0.09(+0.94%)
Mar 02, 2023 9.550 9.562 9.496 9.532 135,826 -0.05(-0.56%)
Mar 01, 2023 9.737 9.755 9.577 9.586 170,934 -0.12(-1.29%)
Feb 28, 2023 9.711 9.835 9.693 9.711 191,258 +0.00(+0.00%)
Feb 27, 2023 9.621 9.728 9.612 9.711 141,125 +0.11(+1.12%)
Feb 24, 2023 9.630 9.639 9.572 9.603 88,045 -0.03(-0.28%)
Feb 23, 2023 9.603 9.675 9.595 9.630 142,151 +0.05(+0.56%)
Feb 22, 2023 9.719 9.719 9.559 9.577 242,197 -0.10(-1.01%)
Feb 21, 2023 9.800 9.811 9.666 9.675 185,977 -0.15(-1.54%)
Feb 17, 2023 9.818 9.889 9.764 9.827 177,474 -0.03(-0.27%)
Feb 16, 2023 9.943 9.943 9.844 9.853 137,222 -0.10(-0.99%)
Feb 15, 2023 9.952 10.01 9.934 9.952 119,740 -0.04(-0.45%)
Feb 14, 2023 10.05 10.07 9.943 9.996 162,435 -0.06(-0.58%)
Feb 13, 2023 10.12 10.12 10.04 10.05 136,646 -0.04(-0.35%)
Feb 10, 2023 10.09 10.14 10.08 10.09 59,878 -0.04(-0.44%)
Feb 09, 2023 10.16 10.19 10.10 10.13 158,282 +0.00(+0.00%)
Feb 08, 2023 10.23 10.23 10.10 10.13 137,583 -0.10(-0.95%)
Feb 07, 2023 10.23 10.25 10.17 10.23 224,312 -0.02(-0.17%)
Feb 06, 2023 10.24 10.29 10.12 10.25 258,115 -0.04(-0.43%)
Feb 03, 2023 10.24 10.37 10.24 10.29 276,122 -0.06(-0.60%)
Feb 02, 2023 10.30 10.37 10.25 10.36 278,394 +0.13(+1.30%)
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.