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

BlackRock Core Bond Trust (NY: BHK )

10.32 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 9.872 9.945 9.844 9.881 304,419 +0.10(+1.03%)
Mar 30, 2023 9.808 9.822 9.726 9.781 113,523 +0.03(+0.28%)
Mar 29, 2023 9.744 9.772 9.680 9.753 127,465 +0.05(+0.47%)
Mar 28, 2023 9.717 9.762 9.662 9.708 125,339 -0.02(-0.19%)
Mar 27, 2023 9.717 9.772 9.699 9.726 127,768 +0.01(+0.09%)
Mar 24, 2023 9.708 9.781 9.671 9.717 115,734 +0.01(+0.09%)
Mar 23, 2023 9.598 9.762 9.598 9.708 223,556 +0.02(+0.19%)
Mar 22, 2023 9.617 9.699 9.607 9.689 132,456 +0.08(+0.85%)
Mar 21, 2023 9.689 9.689 9.580 9.607 138,325 -0.08(-0.85%)
Mar 20, 2023 9.689 9.726 9.635 9.689 120,182 -0.04(-0.37%)
Mar 17, 2023 9.653 9.753 9.635 9.726 106,257 +0.15(+1.52%)
Mar 16, 2023 9.680 9.744 9.580 9.580 106,351 -0.10(-1.04%)
Mar 15, 2023 9.653 9.735 9.626 9.680 151,802 +0.05(+0.57%)
Mar 14, 2023 9.689 9.808 9.580 9.626 150,610 -0.01(-0.15%)
Mar 13, 2023 9.631 9.775 9.631 9.640 204,740 +0.06(+0.66%)
Mar 10, 2023 9.594 9.667 9.567 9.576 192,760 +0.06(+0.67%)
Mar 09, 2023 9.613 9.622 9.513 9.513 220,227 -0.09(-0.94%)
Mar 08, 2023 9.775 9.775 9.604 9.604 189,853 -0.14(-1.39%)
Mar 07, 2023 9.721 9.794 9.721 9.739 156,291 -0.05(-0.46%)
Mar 06, 2023 9.794 9.839 9.766 9.785 89,390 +0.03(+0.28%)
Mar 03, 2023 9.739 9.785 9.721 9.757 121,426 +0.09(+0.94%)
Mar 02, 2023 9.685 9.697 9.631 9.667 133,932 -0.05(-0.56%)
Mar 01, 2023 9.875 9.893 9.712 9.721 168,549 -0.13(-1.29%)
Feb 28, 2023 9.848 9.975 9.830 9.848 188,591 +0.00(+0.00%)
Feb 27, 2023 9.757 9.866 9.748 9.848 139,156 +0.11(+1.12%)
Feb 24, 2023 9.766 9.775 9.708 9.739 86,817 -0.03(-0.28%)
Feb 23, 2023 9.739 9.812 9.730 9.766 140,168 +0.05(+0.56%)
Feb 22, 2023 9.857 9.857 9.694 9.712 238,818 -0.10(-1.01%)
Feb 21, 2023 9.938 9.949 9.803 9.812 183,383 -0.15(-1.54%)
Feb 17, 2023 9.957 10.03 9.902 9.966 174,998 -0.03(-0.27%)
Feb 16, 2023 10.08 10.08 9.984 9.993 135,308 -0.10(-0.99%)
Feb 15, 2023 10.09 10.16 10.07 10.09 118,070 -0.05(-0.45%)
Feb 14, 2023 10.19 10.21 10.08 10.14 160,170 -0.06(-0.58%)
Feb 13, 2023 10.26 10.26 10.18 10.20 134,740 -0.04(-0.35%)
Feb 10, 2023 10.23 10.28 10.22 10.23 59,043 -0.04(-0.44%)
Feb 09, 2023 10.30 10.33 10.24 10.28 156,074 +0.00(+0.00%)
Feb 08, 2023 10.38 10.38 10.24 10.28 135,664 -0.10(-0.95%)
Feb 07, 2023 10.38 10.40 10.31 10.38 221,183 -0.02(-0.17%)
Feb 06, 2023 10.39 10.43 10.26 10.39 254,515 -0.04(-0.43%)
Feb 03, 2023 10.39 10.52 10.39 10.44 272,271 -0.06(-0.60%)
Feb 02, 2023 10.45 10.52 10.39 10.50 274,511 +0.13(+1.30%)
Feb 01, 2023 10.32 10.42 10.28 10.37 254,991 +0.09(+0.87%)
Jan 31, 2023 10.24 10.34 10.17 10.28 357,929 +0.17(+1.69%)
Jan 30, 2023 10.10 10.15 10.03 10.11 248,079 +0.04(+0.36%)
Jan 27, 2023 9.999 10.12 9.993 10.07 253,791 +0.10(+0.99%)
Jan 26, 2023 9.945 9.999 9.927 9.972 254,005 +0.04(+0.45%)
Jan 25, 2023 9.990 10.01 9.882 9.927 383,354 -0.04(-0.36%)
Jan 24, 2023 10.11 10.19 9.945 9.963 478,028 -0.11(-1.07%)
Jan 23, 2023 10.14 10.20 10.07 10.07 231,031 -0.12(-1.15%)
Jan 20, 2023 10.14 10.24 10.11 10.19 649,875 +0.00(+0.00%)
Jan 19, 2023 10.21 10.25 10.15 10.19 284,224 -0.01(-0.09%)
Jan 18, 2023 10.08 10.24 10.08 10.20 276,793 +0.13(+1.34%)
Jan 17, 2023 10.01 10.13 9.981 10.06 264,705 +0.02(+0.18%)
Jan 13, 2023 10.07 10.13 10.01 10.04 227,864 -0.07(-0.71%)
Jan 12, 2023 10.10 10.14 10.01 10.12 169,144 +0.09(+0.94%)
Jan 11, 2023 9.959 10.07 9.933 10.02 274,447 +0.09(+0.90%)
Jan 10, 2023 9.941 9.986 9.906 9.932 163,761 -0.05(-0.54%)
Jan 09, 2023 9.906 10.01 9.870 9.986 209,778 +0.08(+0.81%)
Jan 06, 2023 9.781 9.950 9.745 9.906 134,527 +0.21(+2.21%)
Jan 05, 2023 9.629 9.709 9.593 9.691 190,826 +0.05(+0.56%)
Jan 04, 2023 9.566 9.682 9.548 9.638 126,330 +0.17(+1.79%)
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.