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 (%)
Sep 30, 2022 8.909 8.909 8.624 8.624 567,555 -0.20(-2.25%)
Sep 29, 2022 8.848 8.857 8.693 8.823 192,373 -0.06(-0.68%)
Sep 28, 2022 8.771 8.935 8.771 8.883 263,541 +0.15(+1.68%)
Sep 27, 2022 8.710 8.779 8.676 8.736 254,068 -0.02(-0.20%)
Sep 26, 2022 8.883 8.937 8.736 8.754 196,157 -0.14(-1.55%)
Sep 23, 2022 9.047 9.047 8.857 8.892 235,535 -0.18(-2.00%)
Sep 22, 2022 9.090 9.142 9.055 9.073 188,534 -0.10(-1.13%)
Sep 21, 2022 9.107 9.236 9.107 9.176 219,189 +0.05(+0.57%)
Sep 20, 2022 9.271 9.271 9.116 9.124 212,131 -0.22(-2.40%)
Sep 19, 2022 9.314 9.435 9.314 9.349 72,467 -0.05(-0.55%)
Sep 16, 2022 9.280 9.469 9.280 9.400 129,306 +0.03(+0.28%)
Sep 15, 2022 9.487 9.519 9.357 9.374 134,575 -0.16(-1.72%)
Sep 14, 2022 9.633 9.633 9.487 9.538 145,828 -0.09(-0.90%)
Sep 13, 2022 9.672 9.741 9.612 9.625 145,324 -0.11(-1.10%)
Sep 12, 2022 9.569 9.775 9.569 9.732 140,315 +0.19(+1.97%)
Sep 09, 2022 9.621 9.681 9.526 9.544 173,146 -0.09(-0.98%)
Sep 08, 2022 9.612 9.681 9.561 9.638 236,417 +0.01(+0.09%)
Sep 07, 2022 9.569 9.732 9.569 9.629 132,822 -0.01(-0.09%)
Sep 06, 2022 9.869 10.11 9.612 9.638 234,088 -0.27(-2.77%)
Sep 02, 2022 9.835 9.946 9.818 9.912 113,494 +0.07(+0.70%)
Sep 01, 2022 9.946 9.946 9.826 9.843 152,775 -0.20(-1.96%)
Aug 31, 2022 9.963 10.09 9.955 10.04 148,336 +0.07(+0.69%)
Aug 30, 2022 9.886 9.998 9.809 9.972 172,127 +0.09(+0.87%)
Aug 29, 2022 9.861 9.921 9.809 9.886 140,489 +0.02(+0.17%)
Aug 26, 2022 9.869 9.921 9.852 9.869 103,046 +0.01(+0.09%)
Aug 25, 2022 9.835 9.895 9.801 9.861 109,771 +0.05(+0.52%)
Aug 24, 2022 9.801 9.861 9.758 9.809 134,038 -0.01(-0.09%)
Aug 23, 2022 9.869 9.912 9.758 9.818 166,579 -0.05(-0.52%)
Aug 22, 2022 9.852 9.878 9.792 9.869 103,327 -0.01(-0.09%)
Aug 19, 2022 9.980 10.02 9.852 9.878 136,337 -0.18(-1.79%)
Aug 18, 2022 10.09 10.11 10.01 10.06 143,379 +0.02(+0.17%)
Aug 17, 2022 10.15 10.27 9.998 10.04 169,773 -0.19(-1.84%)
Aug 16, 2022 10.28 10.28 10.19 10.23 238,307 -0.09(-0.91%)
Aug 15, 2022 10.45 10.50 10.31 10.32 182,652 -0.17(-1.63%)
Aug 12, 2022 10.49 10.51 10.48 10.49 84,539 +0.06(+0.53%)
Aug 11, 2022 10.56 10.57 10.44 10.44 126,603 -0.12(-1.13%)
Aug 10, 2022 10.50 10.58 10.50 10.56 114,803 +0.10(+0.98%)
Aug 09, 2022 10.48 10.48 10.41 10.46 187,689 +0.04(+0.41%)
Aug 08, 2022 10.18 10.41 10.15 10.41 166,904 +0.30(+2.95%)
Aug 05, 2022 10.31 10.35 10.12 10.12 186,534 -0.27(-2.62%)
Aug 04, 2022 10.41 10.45 10.36 10.39 142,797 -0.05(-0.49%)
Aug 03, 2022 10.42 10.44 10.37 10.44 237,734 +0.00(+0.00%)
Aug 02, 2022 10.52 10.56 10.44 10.44 138,798 -0.09(-0.89%)
Aug 01, 2022 10.54 10.56 10.52 10.53 243,523 +0.08(+0.73%)
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%)
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.