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

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2022 9.960 10.09 9.951 10.04 148,387 +0.07(+0.69%)
Aug 30, 2022 9.883 9.994 9.806 9.969 172,185 +0.09(+0.87%)
Aug 29, 2022 9.857 9.917 9.806 9.883 140,536 +0.02(+0.17%)
Aug 26, 2022 9.866 9.917 9.849 9.866 103,081 +0.01(+0.09%)
Aug 25, 2022 9.831 9.891 9.797 9.857 109,808 +0.05(+0.52%)
Aug 24, 2022 9.797 9.857 9.755 9.806 134,084 -0.01(-0.09%)
Aug 23, 2022 9.866 9.909 9.754 9.814 166,635 -0.05(-0.52%)
Aug 22, 2022 9.849 9.874 9.789 9.866 103,362 -0.01(-0.09%)
Aug 19, 2022 9.977 10.02 9.849 9.874 136,383 -0.18(-1.79%)
Aug 18, 2022 10.09 10.11 10.01 10.05 143,428 +0.02(+0.17%)
Aug 17, 2022 10.15 10.27 9.994 10.04 169,831 -0.19(-1.84%)
Aug 16, 2022 10.28 10.28 10.18 10.23 238,388 -0.09(-0.91%)
Aug 15, 2022 10.45 10.50 10.31 10.32 182,714 -0.17(-1.63%)
Aug 12, 2022 10.49 10.51 10.47 10.49 84,567 +0.06(+0.53%)
Aug 11, 2022 10.55 10.57 10.44 10.44 126,646 -0.12(-1.13%)
Aug 10, 2022 10.50 10.57 10.50 10.55 114,842 +0.10(+0.98%)
Aug 09, 2022 10.48 10.48 10.41 10.45 187,753 +0.04(+0.41%)
Aug 08, 2022 10.18 10.41 10.15 10.41 166,961 +0.30(+2.95%)
Aug 05, 2022 10.31 10.35 10.11 10.11 186,597 -0.27(-2.62%)
Aug 04, 2022 10.40 10.45 10.36 10.38 142,845 -0.05(-0.49%)
Aug 03, 2022 10.42 10.44 10.37 10.44 237,815 +0.00(+0.00%)
Aug 02, 2022 10.52 10.55 10.44 10.44 138,845 -0.09(-0.89%)
Aug 01, 2022 10.54 10.56 10.51 10.53 243,605 +0.08(+0.73%)
Jul 29, 2022 10.41 10.46 10.39 10.45 166,094 +0.07(+0.66%)
Jul 28, 2022 10.41 10.41 10.33 10.38 142,863 +0.02(+0.16%)
Jul 27, 2022 10.24 10.39 10.24 10.37 180,164 +0.13(+1.25%)
Jul 26, 2022 10.19 10.26 10.17 10.24 88,080 +0.11(+1.09%)
Jul 25, 2022 10.15 10.18 10.07 10.13 108,969 -0.01(-0.08%)
Jul 22, 2022 10.05 10.24 9.999 10.14 121,619 +0.10(+1.02%)
Jul 21, 2022 10.10 10.15 10.02 10.04 117,689 -0.09(-0.84%)
Jul 20, 2022 9.848 10.15 9.831 10.12 182,174 +0.29(+2.94%)
Jul 19, 2022 9.823 9.865 9.758 9.831 150,421 +0.09(+0.87%)
Jul 18, 2022 9.780 9.823 9.746 9.746 116,902 -0.02(-0.17%)
Jul 15, 2022 9.746 9.861 9.670 9.763 670,992 +0.02(+0.17%)
Jul 14, 2022 9.601 9.763 9.593 9.746 169,423 +0.06(+0.66%)
Jul 13, 2022 9.742 9.767 9.581 9.683 162,338 -0.11(-1.12%)
Jul 12, 2022 9.759 9.826 9.683 9.793 173,436 +0.05(+0.52%)
Jul 11, 2022 9.623 9.742 9.615 9.742 205,414 +0.19(+2.04%)
Jul 08, 2022 9.674 9.725 9.547 9.547 139,721 -0.16(-1.66%)
Jul 07, 2022 9.809 9.809 9.683 9.708 114,427 -0.10(-1.03%)
Jul 06, 2022 9.835 9.835 9.742 9.809 202,311 +0.01(+0.09%)
Jul 05, 2022 9.683 9.826 9.683 9.801 156,899 +0.10(+1.05%)
Jul 01, 2022 9.556 9.742 9.547 9.700 139,191 +0.13(+1.33%)
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%)
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.