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

BlackRock Core Bond Trust (NY: BHK )

10.56 -0.12 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2023 9.850 9.878 9.767 9.831 225,139 +0.05(+0.47%)
Jun 29, 2023 9.859 9.859 9.748 9.785 227,407 -0.13(-1.30%)
Jun 28, 2023 9.896 9.924 9.878 9.915 128,096 +0.02(+0.19%)
Jun 27, 2023 9.924 9.936 9.859 9.896 170,256 -0.01(-0.09%)
Jun 26, 2023 9.905 9.942 9.859 9.905 108,895 +0.03(+0.28%)
Jun 23, 2023 9.915 9.933 9.859 9.878 127,584 -0.01(-0.09%)
Jun 22, 2023 9.933 9.970 9.887 9.887 108,207 -0.09(-0.93%)
Jun 21, 2023 9.942 9.979 9.878 9.979 137,601 +0.03(+0.28%)
Jun 20, 2023 9.933 9.970 9.878 9.951 148,309 +0.02(+0.19%)
Jun 16, 2023 9.979 9.988 9.905 9.933 110,714 -0.06(-0.65%)
Jun 15, 2023 9.905 10.02 9.905 9.998 192,705 -0.05(-0.47%)
May 08, 2023 10.03 10.10 10.02 10.05 170,339 -0.03(-0.27%)
May 05, 2023 10.07 10.09 10.02 10.07 153,997 -0.01(-0.09%)
May 04, 2023 10.01 10.09 9.963 10.08 177,452 +0.09(+0.91%)
May 03, 2023 9.908 10.03 9.899 9.990 173,782 +0.08(+0.83%)
May 02, 2023 9.954 9.990 9.845 9.908 161,992 -0.01(-0.09%)
May 01, 2023 10.000 10.03 9.899 9.917 190,095 -0.08(-0.82%)
Apr 28, 2023 10.09 10.11 9.945 10.000 164,114 +0.00(+0.00%)
Apr 27, 2023 10.04 10.07 9.882 10.000 213,777 -0.07(-0.72%)
Apr 26, 2023 9.981 10.10 9.936 10.07 399,229 +0.16(+1.66%)
Apr 25, 2023 9.835 9.927 9.835 9.908 115,491 +0.09(+0.93%)
Apr 24, 2023 9.872 9.895 9.785 9.817 161,906 -0.01(-0.09%)
Apr 21, 2023 9.863 9.867 9.789 9.826 69,215 -0.03(-0.28%)
Apr 20, 2023 9.872 9.908 9.786 9.854 129,146 +0.03(+0.28%)
Apr 19, 2023 9.799 9.835 9.726 9.826 153,873 +0.04(+0.37%)
Apr 18, 2023 9.808 9.890 9.772 9.790 143,938 -0.01(-0.09%)
Apr 17, 2023 9.945 9.990 9.790 9.799 141,852 -0.13(-1.29%)
Apr 14, 2023 9.972 10.02 9.922 9.927 98,790 -0.11(-1.09%)
Apr 13, 2023 10.000 10.06 9.981 10.04 128,743 +0.10(+1.05%)
Apr 12, 2023 9.941 10.00 9.904 9.932 115,817 +0.04(+0.37%)
Apr 11, 2023 9.877 9.959 9.841 9.895 179,871 +0.02(+0.18%)
Apr 10, 2023 9.814 9.877 9.732 9.877 128,841 +0.07(+0.74%)
Apr 06, 2023 9.877 9.904 9.769 9.805 231,931 -0.06(-0.64%)
Apr 05, 2023 9.932 9.950 9.787 9.868 184,708 +0.00(+0.00%)
Apr 04, 2023 9.877 9.932 9.823 9.868 242,973 -0.04(-0.37%)
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.