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

BlackRock Core Bond Trust (NY: BHK )

10.57 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 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 (%)
Jun 30, 2022 9.489 9.659 9.459 9.642 438,517 +0.26(+2.72%)
Jun 29, 2022 9.472 9.506 9.370 9.387 295,886 -0.09(-0.99%)
Jun 28, 2022 9.523 9.574 9.446 9.480 375,406 -0.08(-0.80%)
Jun 27, 2022 9.583 9.702 9.514 9.557 195,071 -0.03(-0.36%)
Jun 24, 2022 9.523 9.778 9.523 9.591 216,432 +0.04(+0.45%)
Jun 23, 2022 9.361 9.659 9.361 9.549 316,549 +0.26(+2.84%)
Jun 22, 2022 9.165 9.361 9.165 9.284 233,076 +0.09(+0.93%)
Jun 21, 2022 9.029 9.302 9.003 9.199 633,164 +0.15(+1.69%)
Jun 17, 2022 8.995 9.054 8.978 9.046 262,084 +0.09(+0.95%)
Jun 16, 2022 9.012 9.054 8.944 8.961 919,290 -0.14(-1.50%)
Jun 15, 2022 9.225 9.267 9.046 9.097 1,008,704 -0.04(-0.47%)
Jun 14, 2022 9.642 9.665 9.114 9.140 730,202 -0.54(-5.59%)
Jun 13, 2022 9.715 9.732 9.576 9.681 303,580 -0.08(-0.78%)
Jun 10, 2022 9.926 9.969 9.749 9.757 168,137 -0.17(-1.71%)
Jun 09, 2022 9.952 10.03 9.901 9.926 177,180 -0.01(-0.09%)
Jun 08, 2022 9.977 10.01 9.909 9.935 130,099 -0.09(-0.93%)
Jun 07, 2022 9.909 10.04 9.901 10.03 164,666 +0.09(+0.94%)
Jun 06, 2022 9.935 9.986 9.901 9.935 178,528 -0.05(-0.51%)
Jun 03, 2022 9.986 10.02 9.943 9.986 153,267 -0.05(-0.51%)
Jun 02, 2022 9.901 10.09 9.873 10.04 242,002 +0.14(+1.37%)
Jun 01, 2022 9.977 10.03 9.876 9.901 168,094 -0.10(-1.01%)
May 31, 2022 10.03 10.03 9.926 10.00 234,293 -0.09(-0.92%)
May 27, 2022 9.986 10.10 9.943 10.10 217,627 +0.22(+2.23%)
May 26, 2022 9.816 9.952 9.816 9.876 340,096 +0.06(+0.60%)
May 25, 2022 9.740 9.850 9.723 9.816 372,876 +0.10(+1.05%)
May 24, 2022 9.715 9.765 9.681 9.715 210,467 +0.03(+0.26%)
May 23, 2022 9.681 9.749 9.664 9.689 191,194 -0.02(-0.17%)
May 20, 2022 9.664 9.732 9.664 9.706 169,190 +0.05(+0.53%)
May 19, 2022 9.723 9.816 9.630 9.655 303,733 -0.07(-0.70%)
May 18, 2022 9.647 9.757 9.647 9.723 170,475 +0.01(+0.09%)
May 17, 2022 9.740 9.751 9.639 9.715 275,077 -0.04(-0.46%)
May 16, 2022 9.774 9.808 9.740 9.759 201,012 -0.05(-0.50%)
May 13, 2022 9.850 9.883 9.774 9.808 201,868 -0.12(-1.24%)
May 12, 2022 9.906 9.981 9.851 9.931 159,959 -0.02(-0.17%)
May 11, 2022 9.771 9.948 9.754 9.948 183,920 +0.09(+0.94%)
May 10, 2022 9.914 9.972 9.822 9.855 199,107 -0.02(-0.17%)
May 09, 2022 9.939 9.990 9.847 9.872 193,947 -0.10(-1.01%)
May 06, 2022 10.04 10.09 9.973 9.973 181,368 -0.11(-1.08%)
May 05, 2022 10.22 10.26 10.06 10.08 234,066 -0.19(-1.80%)
May 04, 2022 10.24 10.28 10.10 10.27 230,873 +0.05(+0.49%)
May 03, 2022 10.23 10.30 10.17 10.22 132,107 -0.01(-0.08%)
May 02, 2022 10.30 10.34 10.21 10.23 223,058 -0.10(-0.98%)
Apr 29, 2022 10.44 10.47 10.33 10.33 225,012 -0.13(-1.21%)
Apr 28, 2022 10.34 10.45 10.32 10.45 151,873 +0.08(+0.81%)
Apr 27, 2022 10.36 10.43 10.33 10.37 139,009 -0.01(-0.08%)
Apr 26, 2022 10.37 10.41 10.34 10.38 115,933 +0.03(+0.32%)
Apr 25, 2022 10.38 10.42 10.34 10.34 108,815 -0.03(-0.32%)
Apr 22, 2022 10.44 10.50 10.38 10.38 93,873 -0.07(-0.64%)
Apr 21, 2022 10.49 10.51 10.43 10.44 180,389 -0.04(-0.40%)
Apr 20, 2022 10.38 10.54 10.37 10.49 227,020 +0.10(+0.97%)
Apr 19, 2022 10.37 10.44 10.35 10.38 447,801 +0.00(+0.00%)
Apr 18, 2022 10.44 10.49 10.35 10.38 266,477 -0.09(-0.88%)
Apr 14, 2022 10.54 10.54 10.44 10.48 182,713 -0.09(-0.88%)
Apr 13, 2022 10.60 10.62 10.54 10.57 132,775 +0.04(+0.36%)
Apr 12, 2022 10.51 10.64 10.51 10.53 300,254 +0.05(+0.48%)
Apr 11, 2022 10.61 10.64 10.45 10.48 288,968 -0.16(-1.49%)
Apr 08, 2022 10.68 10.72 10.61 10.64 336,457 -0.04(-0.39%)
Apr 07, 2022 10.64 10.73 10.64 10.68 170,096 -0.04(-0.39%)
Apr 06, 2022 10.74 10.82 10.67 10.72 250,084 -0.09(-0.85%)
Apr 05, 2022 10.89 10.95 10.78 10.82 237,969 -0.14(-1.30%)
Apr 04, 2022 10.92 11.03 10.92 10.96 217,036 -0.01(-0.08%)
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.