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

BlackRock Core Bond Trust (NY: BHK )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.420 9.590 9.391 9.573 441,701 +0.25(+2.72%)
Jun 29, 2022 9.404 9.437 9.302 9.319 298,035 -0.09(-0.99%)
Jun 28, 2022 9.454 9.505 9.378 9.412 378,132 -0.08(-0.80%)
Jun 27, 2022 9.514 9.632 9.446 9.488 196,487 -0.03(-0.36%)
Jun 24, 2022 9.454 9.708 9.454 9.522 218,003 +0.04(+0.45%)
Jun 23, 2022 9.294 9.590 9.294 9.480 318,847 +0.26(+2.84%)
Jun 22, 2022 9.099 9.294 9.099 9.218 234,768 +0.08(+0.93%)
Jun 21, 2022 8.964 9.234 8.938 9.133 637,761 +0.15(+1.69%)
Jun 17, 2022 8.930 8.989 8.913 8.981 263,987 +0.08(+0.95%)
Jun 16, 2022 8.947 8.989 8.879 8.896 925,965 -0.14(-1.50%)
Jun 15, 2022 9.158 9.201 8.981 9.031 1,016,029 -0.04(-0.47%)
Jun 14, 2022 9.573 9.595 9.048 9.074 735,504 -0.54(-5.59%)
Jun 13, 2022 9.645 9.662 9.507 9.611 305,784 -0.08(-0.78%)
Jun 10, 2022 9.855 9.897 9.678 9.687 169,358 -0.17(-1.70%)
Jun 09, 2022 9.880 9.956 9.830 9.855 178,467 -0.01(-0.09%)
Jun 08, 2022 9.905 9.939 9.838 9.863 131,043 -0.09(-0.93%)
Jun 07, 2022 9.838 9.972 9.830 9.956 165,862 +0.09(+0.94%)
Jun 06, 2022 9.863 9.914 9.830 9.863 179,824 -0.05(-0.51%)
Jun 03, 2022 9.914 9.947 9.872 9.914 154,380 -0.05(-0.51%)
Jun 02, 2022 9.830 10.01 9.802 9.964 243,759 +0.13(+1.37%)
Jun 01, 2022 9.905 9.956 9.804 9.830 169,315 -0.10(-1.02%)
May 31, 2022 9.956 9.956 9.855 9.930 235,994 -0.09(-0.92%)
May 27, 2022 9.914 10.02 9.872 10.02 219,207 +0.22(+2.23%)
May 26, 2022 9.746 9.880 9.746 9.804 342,565 +0.06(+0.60%)
May 25, 2022 9.670 9.779 9.653 9.746 375,584 +0.10(+1.05%)
May 24, 2022 9.645 9.695 9.611 9.645 211,995 +0.03(+0.26%)
May 23, 2022 9.611 9.678 9.594 9.620 192,583 -0.02(-0.17%)
May 20, 2022 9.594 9.662 9.594 9.636 170,418 +0.05(+0.53%)
May 19, 2022 9.653 9.746 9.561 9.586 305,939 -0.07(-0.70%)
May 18, 2022 9.577 9.687 9.577 9.653 171,713 +0.01(+0.09%)
May 17, 2022 9.670 9.681 9.569 9.645 277,074 -0.04(-0.46%)
May 16, 2022 9.704 9.737 9.670 9.689 202,472 -0.05(-0.50%)
May 13, 2022 9.779 9.812 9.704 9.737 203,333 -0.12(-1.24%)
May 12, 2022 9.834 9.909 9.780 9.859 161,121 -0.02(-0.17%)
May 11, 2022 9.701 9.876 9.684 9.876 185,255 +0.09(+0.94%)
May 10, 2022 9.843 9.900 9.751 9.784 200,553 -0.02(-0.17%)
May 09, 2022 9.868 9.918 9.776 9.801 195,356 -0.10(-1.01%)
May 06, 2022 9.968 10.02 9.901 9.901 182,685 -0.11(-1.08%)
May 05, 2022 10.14 10.18 9.984 10.01 235,765 -0.18(-1.80%)
May 04, 2022 10.17 10.21 10.03 10.19 232,549 +0.05(+0.49%)
May 03, 2022 10.15 10.23 10.10 10.14 133,066 -0.01(-0.08%)
May 02, 2022 10.23 10.26 10.13 10.15 224,678 -0.10(-0.98%)
Apr 29, 2022 10.37 10.39 10.25 10.25 226,646 -0.13(-1.21%)
Apr 28, 2022 10.27 10.38 10.24 10.38 152,976 +0.08(+0.81%)
Apr 27, 2022 10.29 10.35 10.25 10.29 140,018 -0.01(-0.08%)
Apr 26, 2022 10.29 10.34 10.27 10.30 116,775 +0.03(+0.33%)
Apr 25, 2022 10.30 10.34 10.27 10.27 109,605 -0.03(-0.32%)
Apr 22, 2022 10.36 10.43 10.30 10.30 94,555 -0.07(-0.64%)
Apr 21, 2022 10.42 10.44 10.35 10.37 181,699 -0.04(-0.40%)
Apr 20, 2022 10.31 10.47 10.29 10.41 228,668 +0.10(+0.97%)
Apr 19, 2022 10.29 10.36 10.28 10.31 451,053 +0.00(+0.00%)
Apr 18, 2022 10.37 10.42 10.28 10.31 268,412 -0.09(-0.88%)
Apr 14, 2022 10.47 10.47 10.36 10.40 184,040 -0.09(-0.87%)
Apr 13, 2022 10.52 10.54 10.46 10.49 133,739 +0.04(+0.36%)
Apr 12, 2022 10.43 10.56 10.43 10.46 302,434 +0.05(+0.48%)
Apr 11, 2022 10.53 10.56 10.37 10.41 291,067 -0.16(-1.49%)
Apr 08, 2022 10.61 10.64 10.53 10.56 338,900 -0.04(-0.39%)
Apr 07, 2022 10.56 10.66 10.56 10.61 171,331 -0.04(-0.39%)
Apr 06, 2022 10.66 10.74 10.59 10.65 251,899 -0.09(-0.85%)
Apr 05, 2022 10.81 10.87 10.71 10.74 239,697 -0.14(-1.30%)
Apr 04, 2022 10.84 10.95 10.84 10.88 218,612 -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.