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

BlackRock Core Bond Trust (NY: BHK )

10.57 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2022 8.720 8.833 8.720 8.807 251,987 +0.10(+1.21%)
Oct 28, 2022 8.825 8.877 8.693 8.702 194,807 -0.12(-1.39%)
Oct 27, 2022 8.720 8.903 8.693 8.825 251,841 +0.12(+1.41%)
Oct 26, 2022 8.650 8.755 8.536 8.702 163,198 +0.09(+1.02%)
Oct 25, 2022 8.545 8.702 8.545 8.615 259,983 +0.13(+1.55%)
Oct 24, 2022 8.440 8.510 8.396 8.484 199,537 +0.10(+1.15%)
Oct 21, 2022 8.344 8.431 8.309 8.387 160,247 +0.03(+0.31%)
Oct 20, 2022 8.449 8.489 8.352 8.361 220,132 -0.12(-1.44%)
Oct 19, 2022 8.457 8.518 8.457 8.484 179,298 -0.08(-0.92%)
Oct 18, 2022 8.484 8.586 8.484 8.562 112,672 +0.09(+1.03%)
Oct 17, 2022 8.484 8.571 8.457 8.475 178,756 +0.02(+0.21%)
Oct 14, 2022 8.650 8.650 8.387 8.457 260,069 -0.07(-0.82%)
Oct 13, 2022 8.536 8.664 8.510 8.527 325,730 -0.19(-2.16%)
Oct 12, 2022 8.724 8.746 8.638 8.716 235,386 -0.01(-0.10%)
Oct 11, 2022 8.611 8.820 8.559 8.724 416,398 +0.05(+0.60%)
Oct 10, 2022 8.820 8.861 8.672 8.672 186,984 -0.15(-1.67%)
Oct 07, 2022 8.907 8.941 8.802 8.820 147,758 -0.21(-2.31%)
Oct 06, 2022 9.046 9.063 8.985 9.028 109,072 -0.03(-0.38%)
Oct 05, 2022 8.985 9.080 8.863 9.063 204,497 +0.09(+0.97%)
Oct 04, 2022 8.950 9.098 8.941 8.976 133,615 +0.12(+1.37%)
Oct 03, 2022 8.785 8.924 8.785 8.855 165,056 +0.17(+2.00%)
Sep 30, 2022 8.967 8.967 8.681 8.681 563,845 -0.20(-2.25%)
Sep 29, 2022 8.907 8.915 8.750 8.881 191,115 -0.06(-0.68%)
Sep 28, 2022 8.829 8.993 8.829 8.941 261,818 +0.15(+1.68%)
Sep 27, 2022 8.768 8.837 8.733 8.794 252,407 -0.02(-0.20%)
Sep 26, 2022 8.941 8.996 8.794 8.811 194,875 -0.14(-1.55%)
Sep 23, 2022 9.106 9.106 8.915 8.950 233,995 -0.18(-2.00%)
Sep 22, 2022 9.150 9.202 9.115 9.132 187,302 -0.10(-1.13%)
Sep 21, 2022 9.167 9.297 9.167 9.236 217,756 +0.05(+0.57%)
Sep 20, 2022 9.332 9.332 9.176 9.184 210,744 -0.23(-2.40%)
Sep 19, 2022 9.375 9.497 9.375 9.410 71,993 -0.05(-0.55%)
Sep 16, 2022 9.341 9.532 9.341 9.462 128,461 +0.03(+0.28%)
Sep 15, 2022 9.549 9.581 9.419 9.436 133,695 -0.16(-1.72%)
Sep 14, 2022 9.697 9.697 9.549 9.601 144,875 -0.09(-0.90%)
Sep 13, 2022 9.736 9.805 9.675 9.688 144,374 -0.11(-1.10%)
Sep 12, 2022 9.632 9.839 9.632 9.796 139,398 +0.19(+1.97%)
Sep 09, 2022 9.684 9.744 9.589 9.606 172,014 -0.09(-0.98%)
Sep 08, 2022 9.675 9.744 9.624 9.701 234,872 +0.01(+0.09%)
Sep 07, 2022 9.632 9.796 9.632 9.693 131,954 -0.01(-0.09%)
Sep 06, 2022 9.934 10.18 9.675 9.701 232,558 -0.28(-2.77%)
Sep 02, 2022 9.900 10.01 9.882 9.977 112,752 +0.07(+0.70%)
Sep 01, 2022 10.01 10.01 9.891 9.908 151,777 -0.20(-1.96%)
Aug 31, 2022 10.03 10.16 10.02 10.11 147,367 +0.07(+0.69%)
Aug 30, 2022 9.951 10.06 9.874 10.04 171,002 +0.09(+0.87%)
Aug 29, 2022 9.925 9.986 9.874 9.951 139,571 +0.02(+0.17%)
Aug 26, 2022 9.934 9.986 9.917 9.934 102,372 +0.01(+0.09%)
Aug 25, 2022 9.900 9.960 9.865 9.925 109,053 +0.05(+0.52%)
Aug 24, 2022 9.865 9.925 9.822 9.874 133,162 -0.01(-0.09%)
Aug 23, 2022 9.934 9.977 9.822 9.882 165,490 -0.05(-0.52%)
Aug 22, 2022 9.917 9.943 9.856 9.934 102,652 -0.01(-0.09%)
Aug 19, 2022 10.05 10.09 9.917 9.943 135,446 -0.18(-1.79%)
Aug 18, 2022 10.16 10.18 10.08 10.12 142,442 +0.02(+0.17%)
Aug 17, 2022 10.22 10.34 10.06 10.11 168,664 -0.19(-1.84%)
Aug 16, 2022 10.35 10.35 10.25 10.30 236,749 -0.09(-0.91%)
Aug 15, 2022 10.52 10.57 10.38 10.39 181,458 -0.17(-1.63%)
Aug 12, 2022 10.56 10.58 10.55 10.56 83,986 +0.06(+0.53%)
Aug 11, 2022 10.63 10.64 10.51 10.51 125,775 -0.12(-1.13%)
Aug 10, 2022 10.57 10.64 10.57 10.63 114,053 +0.10(+0.98%)
Aug 09, 2022 10.55 10.55 10.48 10.53 186,463 +0.04(+0.41%)
Aug 08, 2022 10.25 10.48 10.22 10.48 165,813 +0.30(+2.95%)
Aug 05, 2022 10.38 10.42 10.18 10.18 185,315 -0.27(-2.62%)
Aug 04, 2022 10.47 10.52 10.43 10.46 141,864 -0.05(-0.49%)
Aug 03, 2022 10.49 10.51 10.44 10.51 236,180 +0.00(+0.00%)
Aug 02, 2022 10.59 10.63 10.51 10.51 137,891 -0.09(-0.89%)
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.