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

Historical Prices

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.