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

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.035 9.035 8.746 8.746 559,638 -0.20(-2.25%)
Sep 29, 2022 8.974 8.982 8.816 8.947 189,689 -0.06(-0.68%)
Sep 28, 2022 8.895 9.061 8.895 9.009 259,865 +0.15(+1.68%)
Sep 27, 2022 8.834 8.904 8.799 8.860 250,524 -0.02(-0.20%)
Sep 26, 2022 9.009 9.064 8.860 8.877 193,421 -0.14(-1.55%)
Sep 23, 2022 9.175 9.175 8.982 9.017 232,249 -0.18(-2.00%)
Sep 22, 2022 9.218 9.271 9.183 9.201 185,905 -0.10(-1.13%)
Sep 21, 2022 9.236 9.367 9.236 9.306 216,132 +0.05(+0.57%)
Sep 20, 2022 9.402 9.402 9.245 9.253 209,172 -0.23(-2.40%)
Sep 19, 2022 9.446 9.568 9.446 9.481 71,456 -0.05(-0.55%)
Sep 16, 2022 9.411 9.603 9.411 9.533 127,502 +0.03(+0.28%)
Sep 15, 2022 9.621 9.653 9.490 9.507 132,697 -0.17(-1.72%)
Sep 14, 2022 9.769 9.769 9.621 9.673 143,794 -0.09(-0.90%)
Sep 13, 2022 9.809 9.878 9.748 9.761 143,297 -0.11(-1.10%)
Sep 12, 2022 9.705 9.913 9.705 9.870 138,358 +0.19(+1.97%)
Sep 09, 2022 9.757 9.818 9.661 9.679 170,731 -0.10(-0.98%)
Sep 08, 2022 9.748 9.818 9.696 9.774 233,119 +0.01(+0.09%)
Sep 07, 2022 9.705 9.870 9.705 9.765 130,969 -0.01(-0.09%)
Sep 06, 2022 10.01 10.25 9.748 9.774 230,823 -0.28(-2.77%)
Sep 02, 2022 9.974 10.09 9.957 10.05 111,911 +0.07(+0.70%)
Sep 01, 2022 10.09 10.09 9.965 9.983 150,644 -0.20(-1.96%)
Aug 31, 2022 10.10 10.23 10.10 10.18 146,267 +0.07(+0.69%)
Aug 30, 2022 10.03 10.14 9.948 10.11 169,726 +0.09(+0.87%)
Aug 29, 2022 10.00 10.06 9.948 10.03 138,529 +0.02(+0.17%)
Aug 26, 2022 10.01 10.06 9.991 10.01 101,609 +0.01(+0.09%)
Aug 25, 2022 9.974 10.03 9.939 10.00 108,239 +0.05(+0.52%)
Aug 24, 2022 9.939 10.00 9.896 9.948 132,169 -0.01(-0.09%)
Aug 23, 2022 10.01 10.05 9.896 9.957 164,255 -0.05(-0.52%)
Aug 22, 2022 9.991 10.02 9.931 10.01 101,886 -0.01(-0.09%)
Aug 19, 2022 10.12 10.16 9.991 10.02 134,435 -0.18(-1.79%)
Aug 18, 2022 10.23 10.25 10.16 10.20 141,379 +0.02(+0.17%)
Aug 17, 2022 10.30 10.42 10.14 10.18 167,405 -0.19(-1.84%)
Aug 16, 2022 10.43 10.43 10.33 10.37 234,983 -0.10(-0.91%)
Aug 15, 2022 10.60 10.65 10.46 10.47 180,104 -0.17(-1.63%)
Aug 12, 2022 10.64 10.66 10.63 10.64 83,359 +0.06(+0.53%)
Aug 11, 2022 10.71 10.72 10.59 10.59 124,837 -0.12(-1.13%)
Aug 10, 2022 10.65 10.72 10.65 10.71 113,202 +0.10(+0.98%)
Aug 09, 2022 10.63 10.63 10.56 10.60 185,071 +0.04(+0.41%)
Aug 08, 2022 10.33 10.56 10.29 10.56 164,576 +0.30(+2.95%)
Aug 05, 2022 10.46 10.50 10.26 10.26 183,932 -0.28(-2.62%)
Aug 04, 2022 10.55 10.60 10.51 10.54 140,805 -0.05(-0.49%)
Aug 03, 2022 10.57 10.59 10.52 10.59 234,418 +0.00(+0.00%)
Aug 02, 2022 10.67 10.71 10.59 10.59 136,862 -0.10(-0.89%)
Aug 01, 2022 10.69 10.71 10.66 10.68 240,126 +0.08(+0.73%)
Jul 29, 2022 10.56 10.61 10.54 10.60 163,722 +0.07(+0.66%)
Jul 28, 2022 10.56 10.57 10.48 10.54 140,822 +0.02(+0.16%)
Jul 27, 2022 10.39 10.54 10.39 10.52 177,590 +0.13(+1.25%)
Jul 26, 2022 10.34 10.41 10.32 10.39 86,822 +0.11(+1.09%)
Jul 25, 2022 10.29 10.33 10.22 10.28 107,413 -0.01(-0.08%)
Jul 22, 2022 10.20 10.38 10.14 10.28 119,882 +0.10(+1.02%)
Jul 21, 2022 10.24 10.30 10.16 10.18 116,008 -0.09(-0.84%)
Jul 20, 2022 9.991 10.29 9.974 10.27 179,572 +0.29(+2.94%)
Jul 19, 2022 9.965 10.01 9.900 9.974 148,272 +0.09(+0.87%)
Jul 18, 2022 9.922 9.965 9.887 9.887 115,232 -0.02(-0.17%)
Jul 15, 2022 9.887 10.00 9.810 9.905 661,409 +0.02(+0.17%)
Jul 14, 2022 9.741 9.905 9.732 9.887 167,004 +0.06(+0.66%)
Jul 13, 2022 9.883 9.909 9.720 9.823 160,020 -0.11(-1.12%)
Jul 12, 2022 9.900 9.969 9.823 9.934 170,959 +0.05(+0.52%)
Jul 11, 2022 9.763 9.883 9.754 9.883 202,480 +0.20(+2.04%)
Jul 08, 2022 9.814 9.866 9.686 9.686 137,726 -0.16(-1.66%)
Jul 07, 2022 9.952 9.952 9.823 9.849 112,793 -0.10(-1.03%)
Jul 06, 2022 9.977 9.977 9.883 9.952 199,422 +0.01(+0.09%)
Jul 05, 2022 9.823 9.969 9.823 9.943 154,658 +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.