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 (%)
Jul 29, 2022 10.41 10.46 10.40 10.46 166,038 +0.07(+0.66%)
Jul 28, 2022 10.41 10.42 10.33 10.39 142,815 +0.02(+0.16%)
Jul 27, 2022 10.24 10.40 10.24 10.37 180,103 +0.13(+1.25%)
Jul 26, 2022 10.19 10.26 10.18 10.24 88,050 +0.11(+1.09%)
Jul 25, 2022 10.15 10.18 10.07 10.13 108,932 -0.01(-0.08%)
Jul 22, 2022 10.06 10.24 10.00 10.14 121,577 +0.10(+1.02%)
Jul 21, 2022 10.10 10.16 10.02 10.04 117,649 -0.09(-0.84%)
Jul 20, 2022 9.852 10.15 9.835 10.12 182,112 +0.29(+2.94%)
Jul 19, 2022 9.826 9.869 9.762 9.835 150,370 +0.09(+0.87%)
Jul 18, 2022 9.784 9.826 9.749 9.749 116,862 -0.02(-0.17%)
Jul 15, 2022 9.749 9.864 9.673 9.766 670,765 +0.02(+0.17%)
Jul 14, 2022 9.605 9.766 9.596 9.749 169,366 +0.06(+0.66%)
Jul 13, 2022 9.745 9.771 9.584 9.686 162,283 -0.11(-1.12%)
Jul 12, 2022 9.762 9.830 9.686 9.796 173,378 +0.05(+0.52%)
Jul 11, 2022 9.627 9.745 9.618 9.745 205,345 +0.19(+2.04%)
Jul 08, 2022 9.677 9.728 9.551 9.551 139,674 -0.16(-1.66%)
Jul 07, 2022 9.813 9.813 9.686 9.711 114,388 -0.10(-1.03%)
Jul 06, 2022 9.838 9.838 9.745 9.813 202,243 +0.01(+0.09%)
Jul 05, 2022 9.686 9.830 9.686 9.804 156,846 +0.10(+1.05%)
Jul 01, 2022 9.559 9.745 9.551 9.703 139,144 +0.13(+1.33%)
Jun 30, 2022 9.424 9.593 9.394 9.576 441,552 +0.25(+2.72%)
Jun 29, 2022 9.407 9.441 9.305 9.322 297,934 -0.09(-0.99%)
Jun 28, 2022 9.458 9.508 9.381 9.415 378,004 -0.08(-0.80%)
Jun 27, 2022 9.517 9.635 9.449 9.491 196,421 -0.03(-0.36%)
Jun 24, 2022 9.458 9.711 9.458 9.525 217,930 +0.04(+0.45%)
Jun 23, 2022 9.297 9.593 9.297 9.483 318,739 +0.26(+2.84%)
Jun 22, 2022 9.102 9.297 9.102 9.221 234,689 +0.08(+0.93%)
Jun 21, 2022 8.967 9.238 8.941 9.136 637,545 +0.15(+1.69%)
Jun 17, 2022 8.933 8.992 8.916 8.984 263,898 +0.08(+0.95%)
Jun 16, 2022 8.950 8.992 8.882 8.899 925,651 -0.14(-1.50%)
Jun 15, 2022 9.161 9.204 8.984 9.035 1,015,684 -0.04(-0.47%)
Jun 14, 2022 9.576 9.598 9.051 9.077 735,255 -0.54(-5.59%)
Jun 13, 2022 9.648 9.665 9.510 9.614 305,681 -0.08(-0.78%)
Jun 10, 2022 9.858 9.900 9.682 9.690 169,300 -0.17(-1.70%)
Jun 09, 2022 9.883 9.959 9.833 9.858 178,407 -0.01(-0.09%)
Jun 08, 2022 9.909 9.942 9.841 9.866 130,999 -0.09(-0.93%)
Jun 07, 2022 9.841 9.976 9.833 9.959 165,806 +0.09(+0.94%)
Jun 06, 2022 9.866 9.917 9.833 9.866 179,763 -0.05(-0.51%)
Jun 03, 2022 9.917 9.951 9.875 9.917 154,328 -0.05(-0.51%)
Jun 02, 2022 9.833 10.02 9.805 9.967 243,677 +0.13(+1.37%)
Jun 01, 2022 9.909 9.959 9.808 9.833 169,258 -0.10(-1.02%)
May 31, 2022 9.959 9.959 9.858 9.934 235,914 -0.09(-0.92%)
May 27, 2022 9.917 10.03 9.875 10.03 219,133 +0.22(+2.23%)
May 26, 2022 9.749 9.883 9.749 9.808 342,449 +0.06(+0.60%)
May 25, 2022 9.673 9.782 9.656 9.749 375,457 +0.10(+1.05%)
May 24, 2022 9.648 9.698 9.614 9.648 211,923 +0.03(+0.26%)
May 23, 2022 9.614 9.682 9.598 9.623 192,517 -0.02(-0.17%)
May 20, 2022 9.598 9.665 9.598 9.640 170,361 +0.05(+0.53%)
May 19, 2022 9.656 9.749 9.564 9.589 305,835 -0.07(-0.70%)
May 18, 2022 9.581 9.690 9.581 9.656 171,655 +0.01(+0.09%)
May 17, 2022 9.673 9.684 9.572 9.648 276,980 -0.04(-0.46%)
May 16, 2022 9.707 9.740 9.673 9.692 202,403 -0.05(-0.50%)
May 13, 2022 9.782 9.816 9.707 9.740 203,265 -0.12(-1.24%)
May 12, 2022 9.838 9.913 9.783 9.863 161,066 -0.02(-0.17%)
May 11, 2022 9.704 9.879 9.687 9.879 185,193 +0.09(+0.94%)
May 10, 2022 9.846 9.904 9.754 9.787 200,485 -0.02(-0.17%)
May 09, 2022 9.871 9.921 9.779 9.804 195,290 -0.10(-1.01%)
May 06, 2022 9.971 10.02 9.904 9.904 182,623 -0.11(-1.08%)
May 05, 2022 10.15 10.19 9.988 10.01 235,686 -0.18(-1.80%)
May 04, 2022 10.17 10.21 10.03 10.20 232,470 +0.05(+0.49%)
May 03, 2022 10.15 10.23 10.10 10.15 133,021 -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.