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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.601 9.786 9.601 9.786 202,627 +0.19(+2.02%)
May 30, 2023 9.472 9.592 9.472 9.592 193,101 +0.12(+1.27%)
May 26, 2023 9.435 9.518 9.435 9.472 123,759 +0.04(+0.39%)
May 25, 2023 9.564 9.564 9.410 9.435 246,436 -0.11(-1.16%)
May 24, 2023 9.592 9.592 9.527 9.546 189,811 +0.00(+0.00%)
May 23, 2023 9.583 9.587 9.518 9.546 135,610 -0.01(-0.10%)
May 22, 2023 9.518 9.573 9.518 9.555 139,351 +0.05(+0.49%)
May 19, 2023 9.555 9.583 9.472 9.509 171,652 -0.06(-0.58%)
May 18, 2023 9.564 9.573 9.504 9.564 161,408 +0.01(+0.10%)
May 17, 2023 9.657 9.657 9.527 9.555 252,554 -0.05(-0.48%)
May 16, 2023 9.703 9.703 9.592 9.601 329,521 -0.14(-1.42%)
May 15, 2023 9.758 9.795 9.726 9.740 197,546 -0.05(-0.47%)
May 12, 2023 9.999 10.07 9.731 9.786 497,928 -0.23(-2.26%)
May 11, 2023 10.08 10.08 9.912 10.01 273,492 -0.02(-0.18%)
May 10, 2023 10.03 10.10 9.962 10.03 199,137 +0.04(+0.37%)
May 09, 2023 10.07 10.09 9.967 9.994 213,971 -0.12(-1.18%)
May 08, 2023 10.10 10.17 10.09 10.11 169,182 -0.03(-0.27%)
May 05, 2023 10.14 10.16 10.09 10.14 152,952 -0.01(-0.09%)
May 04, 2023 10.08 10.16 10.03 10.15 176,247 +0.09(+0.91%)
May 03, 2023 9.976 10.10 9.967 10.06 172,603 +0.08(+0.83%)
May 02, 2023 10.02 10.06 9.912 9.976 160,893 -0.01(-0.09%)
May 01, 2023 10.07 10.10 9.967 9.985 188,804 -0.08(-0.82%)
Apr 28, 2023 10.16 10.18 10.01 10.07 163,000 +0.00(+0.00%)
Apr 27, 2023 10.10 10.14 9.949 10.07 212,325 -0.07(-0.72%)
Apr 26, 2023 10.05 10.17 10.00 10.14 396,519 +0.17(+1.66%)
Apr 25, 2023 9.903 9.994 9.903 9.976 114,707 +0.09(+0.93%)
Apr 24, 2023 9.939 9.962 9.852 9.884 160,807 -0.01(-0.09%)
Apr 21, 2023 9.930 9.935 9.856 9.893 68,745 -0.03(-0.28%)
Apr 20, 2023 9.939 9.976 9.853 9.921 128,269 +0.03(+0.28%)
Apr 19, 2023 9.866 9.903 9.793 9.893 152,829 +0.04(+0.37%)
Apr 18, 2023 9.875 9.958 9.838 9.857 142,961 -0.01(-0.09%)
Apr 17, 2023 10.01 10.06 9.857 9.866 140,889 -0.13(-1.29%)
Apr 14, 2023 10.04 10.09 9.990 9.994 98,119 -0.11(-1.09%)
Apr 13, 2023 10.07 10.13 10.05 10.10 127,869 +0.11(+1.05%)
Apr 12, 2023 10.01 10.07 9.972 9.999 115,031 +0.04(+0.37%)
Apr 11, 2023 9.945 10.03 9.908 9.963 178,650 +0.02(+0.18%)
Apr 10, 2023 9.881 9.945 9.799 9.945 127,967 +0.07(+0.74%)
Apr 06, 2023 9.945 9.972 9.835 9.872 230,357 -0.06(-0.64%)
Apr 05, 2023 9.999 10.02 9.854 9.936 183,454 +0.00(+0.00%)
Apr 04, 2023 9.945 9.999 9.890 9.936 241,323 -0.04(-0.37%)
Apr 03, 2023 9.899 10.03 9.899 9.972 148,684 +0.09(+0.92%)
Mar 31, 2023 9.872 9.945 9.844 9.881 304,419 +0.10(+1.03%)
Mar 30, 2023 9.808 9.822 9.726 9.781 113,523 +0.03(+0.28%)
Mar 29, 2023 9.744 9.772 9.680 9.753 127,465 +0.05(+0.47%)
Mar 28, 2023 9.717 9.762 9.662 9.708 125,339 -0.02(-0.19%)
Mar 27, 2023 9.717 9.772 9.699 9.726 127,768 +0.01(+0.09%)
Mar 24, 2023 9.708 9.781 9.671 9.717 115,734 +0.01(+0.09%)
Mar 23, 2023 9.598 9.762 9.598 9.708 223,556 +0.02(+0.19%)
Mar 22, 2023 9.617 9.699 9.607 9.689 132,456 +0.08(+0.85%)
Mar 21, 2023 9.689 9.689 9.580 9.607 138,325 -0.08(-0.85%)
Mar 20, 2023 9.689 9.726 9.635 9.689 120,182 -0.04(-0.37%)
Mar 17, 2023 9.653 9.753 9.635 9.726 106,257 +0.15(+1.52%)
Mar 16, 2023 9.680 9.744 9.580 9.580 106,351 -0.10(-1.04%)
Mar 15, 2023 9.653 9.735 9.626 9.680 151,802 +0.05(+0.57%)
Mar 14, 2023 9.689 9.808 9.580 9.626 150,610 -0.01(-0.15%)
Mar 13, 2023 9.631 9.775 9.631 9.640 204,740 +0.06(+0.66%)
Mar 10, 2023 9.594 9.667 9.567 9.576 192,760 +0.06(+0.67%)
Mar 09, 2023 9.613 9.622 9.513 9.513 220,227 -0.09(-0.94%)
Mar 08, 2023 9.775 9.775 9.604 9.604 189,853 -0.14(-1.39%)
Mar 07, 2023 9.721 9.794 9.721 9.739 156,291 -0.05(-0.46%)
Mar 06, 2023 9.794 9.839 9.766 9.785 89,390 +0.03(+0.28%)
Mar 03, 2023 9.739 9.785 9.721 9.757 121,426 +0.09(+0.94%)
Mar 02, 2023 9.685 9.697 9.631 9.667 133,932 -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.