BlackRock Core Bond Trust (NY: BHK )

10.80 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.81 10.86 10.78 10.80 442,904 +0.01(+0.09%)
Mar 27, 2024 10.78 10.79 10.72 10.79 189,217 +0.04(+0.37%)
Mar 26, 2024 10.78 10.78 10.74 10.75 95,187 +0.02(+0.19%)
Mar 25, 2024 10.76 10.76 10.70 10.73 154,344 +0.02(+0.19%)
Mar 22, 2024 10.78 10.79 10.70 10.71 151,187 +0.02(+0.19%)
Mar 21, 2024 10.74 10.74 10.67 10.69 145,454 +0.02(+0.19%)
Mar 20, 2024 10.70 10.71 10.62 10.67 200,559 +0.00(+0.00%)
Mar 19, 2024 10.67 10.67 10.63 10.67 146,763 +0.05(+0.47%)
Mar 18, 2024 10.67 10.70 10.62 10.62 179,000 -0.01(-0.09%)
Mar 15, 2024 10.58 10.65 10.53 10.63 130,255 +0.03(+0.28%)
Mar 14, 2024 10.67 10.67 10.58 10.60 102,672 -0.10(-0.89%)
Mar 13, 2024 10.75 10.76 10.69 10.70 143,026 -0.03(-0.28%)
Mar 12, 2024 10.66 10.73 10.62 10.73 189,919 +0.09(+0.84%)
Mar 11, 2024 10.62 10.66 10.56 10.64 127,322 +0.02(+0.19%)
Mar 08, 2024 10.53 10.63 10.51 10.62 177,759 +0.04(+0.38%)
Mar 07, 2024 10.58 10.59 10.52 10.58 203,889 +0.00(+0.00%)
Mar 06, 2024 10.53 10.58 10.51 10.58 257,910 +0.10(+0.95%)
Mar 05, 2024 10.41 10.51 10.41 10.48 150,887 +0.08(+0.76%)
Mar 04, 2024 10.40 10.43 10.39 10.40 137,870 -0.04(-0.38%)
Mar 01, 2024 10.37 10.44 10.34 10.44 268,973 +0.03(+0.29%)
Feb 29, 2024 10.43 10.45 10.38 10.41 302,840 +0.03(+0.29%)
Feb 28, 2024 10.28 10.38 10.27 10.38 192,899 +0.06(+0.58%)
Feb 27, 2024 10.31 10.33 10.29 10.32 156,387 +0.01(+0.10%)
Feb 26, 2024 10.37 10.40 10.29 10.31 124,094 -0.05(-0.48%)
Feb 23, 2024 10.35 10.38 10.33 10.36 193,594 +0.04(+0.39%)
Feb 22, 2024 10.39 10.39 10.31 10.32 155,770 +0.02(+0.19%)
Feb 21, 2024 10.36 10.37 10.27 10.30 148,143 -0.04(-0.38%)
Feb 20, 2024 10.28 10.36 10.28 10.34 135,503 +0.04(+0.39%)
Feb 16, 2024 10.27 10.31 10.20 10.30 145,024 -0.02(-0.19%)
Feb 15, 2024 10.35 10.42 10.27 10.32 325,337 -0.02(-0.19%)
Feb 14, 2024 10.38 10.44 10.27 10.34 349,773 -0.04(-0.34%)
Feb 13, 2024 10.62 10.62 10.28 10.37 626,381 -0.34(-3.13%)
Feb 12, 2024 10.69 10.73 10.68 10.71 291,820 +0.04(+0.37%)
Feb 09, 2024 10.72 10.74 10.66 10.67 187,089 -0.06(-0.55%)
Feb 08, 2024 10.77 10.77 10.71 10.73 132,438 -0.06(-0.55%)
Feb 07, 2024 10.80 10.82 10.78 10.79 140,229 +0.01(+0.09%)
Feb 06, 2024 10.74 10.78 10.73 10.78 249,165 +0.08(+0.74%)
Feb 05, 2024 10.70 10.72 10.64 10.70 226,206 -0.07(-0.64%)
Feb 02, 2024 10.80 10.81 10.75 10.77 139,943 -0.08(-0.73%)
Feb 01, 2024 10.81 10.85 10.78 10.85 190,676 +0.05(+0.46%)
Jan 31, 2024 10.81 10.83 10.77 10.80 165,175 +0.06(+0.55%)
Jan 30, 2024 10.76 10.79 10.71 10.74 192,740 +0.05(+0.46%)
Jan 29, 2024 10.62 10.71 10.62 10.69 198,832 +0.12(+1.12%)
Jan 26, 2024 10.63 10.67 10.57 10.57 123,163 -0.05(-0.46%)
Jan 25, 2024 10.57 10.67 10.54 10.62 196,043 +0.09(+0.84%)
Jan 24, 2024 10.57 10.58 10.51 10.53 124,173 +0.02(+0.19%)
Jan 23, 2024 10.49 10.51 10.45 10.51 108,915 +0.02(+0.19%)
Jan 22, 2024 10.43 10.49 10.41 10.49 168,228 +0.11(+1.04%)
Jan 19, 2024 10.42 10.42 10.30 10.38 258,193 -0.01(-0.10%)
Jan 18, 2024 10.49 10.51 10.37 10.39 179,461 -0.07(-0.66%)
Jan 17, 2024 10.39 10.50 10.39 10.46 205,512 -0.06(-0.56%)
Jan 16, 2024 10.62 10.67 10.50 10.52 212,995 -0.13(-1.20%)
Jan 12, 2024 10.66 10.67 10.62 10.65 152,081 -0.01(-0.09%)
Jan 11, 2024 10.67 10.67 10.62 10.66 169,318 -0.02(-0.14%)
Jan 10, 2024 10.68 10.72 10.65 10.67 198,523 -0.01(-0.09%)
Jan 09, 2024 10.70 10.70 10.63 10.68 138,406 +0.00(+0.00%)
Jan 08, 2024 10.69 10.73 10.65 10.68 131,829 +0.02(+0.18%)
Jan 05, 2024 10.57 10.67 10.53 10.66 248,460 +0.09(+0.83%)
Jan 04, 2024 10.62 10.65 10.55 10.58 161,512 -0.04(-0.37%)
Jan 03, 2024 10.56 10.62 10.49 10.62 127,850 +0.02(+0.18%)
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.