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 28, 2024 10.73 10.78 10.70 10.72 446,061 +0.01(+0.09%)
Mar 27, 2024 10.70 10.71 10.64 10.71 190,565 +0.04(+0.37%)
Mar 26, 2024 10.70 10.70 10.66 10.67 95,865 +0.02(+0.19%)
Mar 25, 2024 10.68 10.68 10.62 10.65 155,444 +0.02(+0.19%)
Mar 22, 2024 10.70 10.71 10.62 10.63 152,264 +0.02(+0.19%)
Mar 21, 2024 10.66 10.66 10.59 10.61 146,490 +0.02(+0.19%)
Mar 20, 2024 10.62 10.64 10.54 10.59 201,988 +0.00(+0.00%)
Mar 19, 2024 10.59 10.59 10.56 10.59 147,809 +0.05(+0.47%)
Mar 18, 2024 10.59 10.62 10.54 10.54 180,275 -0.01(-0.09%)
Mar 15, 2024 10.51 10.58 10.45 10.55 131,183 +0.03(+0.28%)
Mar 14, 2024 10.59 10.59 10.51 10.53 103,403 -0.09(-0.89%)
Mar 13, 2024 10.67 10.68 10.61 10.62 144,046 -0.03(-0.28%)
Mar 12, 2024 10.58 10.65 10.54 10.65 191,273 +0.09(+0.84%)
Mar 11, 2024 10.54 10.58 10.48 10.56 128,230 +0.02(+0.19%)
Mar 08, 2024 10.45 10.55 10.43 10.54 179,026 +0.04(+0.38%)
Mar 07, 2024 10.50 10.51 10.44 10.50 205,342 +0.00(+0.00%)
Mar 06, 2024 10.45 10.50 10.43 10.50 259,748 +0.10(+0.95%)
Mar 05, 2024 10.33 10.43 10.33 10.40 151,962 +0.08(+0.76%)
Mar 04, 2024 10.32 10.36 10.31 10.32 138,853 -0.04(-0.38%)
Mar 01, 2024 10.29 10.37 10.26 10.36 270,890 +0.03(+0.29%)
Feb 29, 2024 10.35 10.38 10.30 10.33 304,999 +0.03(+0.29%)
Feb 28, 2024 10.21 10.31 10.20 10.30 194,274 +0.06(+0.58%)
Feb 27, 2024 10.24 10.26 10.22 10.24 157,502 +0.01(+0.10%)
Feb 26, 2024 10.29 10.32 10.22 10.24 124,979 -0.05(-0.48%)
Feb 23, 2024 10.27 10.30 10.25 10.28 194,974 +0.04(+0.38%)
Feb 22, 2024 10.31 10.31 10.23 10.24 156,881 +0.02(+0.19%)
Feb 21, 2024 10.28 10.29 10.20 10.23 149,199 -0.04(-0.38%)
Feb 20, 2024 10.21 10.28 10.21 10.26 136,469 +0.04(+0.39%)
Feb 16, 2024 10.20 10.24 10.13 10.23 146,058 -0.02(-0.19%)
Feb 15, 2024 10.27 10.34 10.20 10.24 327,656 -0.02(-0.19%)
Feb 14, 2024 10.30 10.37 10.20 10.26 352,267 -0.03(-0.34%)
Feb 13, 2024 10.54 10.54 10.21 10.30 630,846 -0.33(-3.13%)
Feb 12, 2024 10.61 10.65 10.60 10.63 293,900 +0.04(+0.37%)
Feb 09, 2024 10.64 10.66 10.58 10.59 188,423 -0.06(-0.55%)
Feb 08, 2024 10.69 10.69 10.63 10.65 133,382 -0.06(-0.55%)
Feb 07, 2024 10.72 10.74 10.70 10.71 141,229 +0.01(+0.09%)
Feb 06, 2024 10.66 10.70 10.65 10.70 250,941 +0.08(+0.74%)
Feb 05, 2024 10.62 10.64 10.56 10.62 227,819 -0.07(-0.64%)
Feb 02, 2024 10.72 10.73 10.68 10.69 140,941 -0.08(-0.73%)
Feb 01, 2024 10.73 10.77 10.70 10.77 192,035 +0.05(+0.46%)
Jan 31, 2024 10.73 10.75 10.70 10.72 166,352 +0.06(+0.55%)
Jan 30, 2024 10.68 10.71 10.63 10.66 194,114 +0.05(+0.46%)
Jan 29, 2024 10.54 10.63 10.54 10.61 200,249 +0.12(+1.12%)
Jan 26, 2024 10.55 10.59 10.50 10.50 124,041 -0.05(-0.46%)
Jan 25, 2024 10.50 10.59 10.47 10.54 197,440 +0.09(+0.84%)
Jan 24, 2024 10.50 10.50 10.44 10.46 125,058 +0.02(+0.19%)
Jan 23, 2024 10.42 10.44 10.37 10.44 109,691 +0.02(+0.19%)
Jan 22, 2024 10.36 10.42 10.34 10.42 169,428 +0.11(+1.04%)
Jan 19, 2024 10.35 10.35 10.23 10.31 260,034 -0.01(-0.09%)
Jan 18, 2024 10.42 10.44 10.29 10.32 180,741 -0.07(-0.66%)
Jan 17, 2024 10.32 10.43 10.32 10.39 206,977 -0.06(-0.56%)
Jan 16, 2024 10.54 10.60 10.43 10.45 214,513 -0.13(-1.20%)
Jan 12, 2024 10.58 10.60 10.54 10.57 153,165 -0.01(-0.09%)
Jan 11, 2024 10.59 10.59 10.54 10.58 170,525 -0.01(-0.14%)
Jan 10, 2024 10.61 10.65 10.57 10.60 199,938 -0.01(-0.09%)
Jan 09, 2024 10.63 10.63 10.56 10.61 139,392 +0.00(+0.00%)
Jan 08, 2024 10.62 10.65 10.58 10.61 132,768 +0.02(+0.18%)
Jan 05, 2024 10.49 10.59 10.45 10.59 250,231 +0.09(+0.83%)
Jan 04, 2024 10.54 10.58 10.47 10.50 162,663 -0.04(-0.37%)
Jan 03, 2024 10.48 10.54 10.41 10.54 128,762 +0.02(+0.19%)
Jan 02, 2024 10.60 10.60 10.21 10.52 338,696 -0.09(-0.83%)
Dec 29, 2023 10.67 10.68 10.59 10.61 184,665 -0.05(-0.46%)
Dec 28, 2023 10.68 10.68 10.61 10.66 157,167 -0.01(-0.09%)
Dec 27, 2023 10.64 10.68 10.62 10.67 240,078 +0.12(+1.11%)
Dec 26, 2023 10.59 10.59 10.54 10.55 119,094 -0.01(-0.09%)
Dec 22, 2023 10.60 10.65 10.55 10.56 163,030 -0.04(-0.37%)
Dec 21, 2023 10.60 10.62 10.54 10.60 187,281 +0.07(+0.65%)
Dec 20, 2023 10.56 10.59 10.50 10.53 298,676 -0.01(-0.09%)
Dec 19, 2023 10.61 10.63 10.48 10.54 299,615 -0.03(-0.28%)
Dec 18, 2023 10.57 10.62 10.54 10.57 237,539 +0.03(+0.28%)
Dec 15, 2023 10.67 10.67 10.53 10.54 228,115 -0.07(-0.64%)
Dec 14, 2023 10.54 10.66 10.53 10.61 331,392 +0.23(+2.20%)
Dec 13, 2023 10.29 10.38 10.25 10.38 285,735 +0.17(+1.70%)
Dec 12, 2023 10.23 10.25 10.18 10.21 155,524 +0.01(+0.09%)
Dec 11, 2023 10.24 10.24 10.14 10.20 169,373 -0.01(-0.09%)
Dec 08, 2023 10.25 10.30 10.16 10.21 196,608 -0.05(-0.47%)
Dec 07, 2023 10.28 10.29 10.21 10.25 234,365 -0.01(-0.09%)
Dec 06, 2023 10.25 10.30 10.23 10.26 158,127 +0.06(+0.57%)
Dec 05, 2023 10.07 10.24 10.07 10.21 241,411 +0.16(+1.63%)
Dec 04, 2023 10.12 10.14 10.03 10.04 213,482 -0.08(-0.76%)
Dec 01, 2023 9.946 10.14 9.946 10.12 216,348 +0.14(+1.35%)
Nov 30, 2023 9.975 10.01 9.868 9.984 267,491 +0.04(+0.39%)
Nov 29, 2023 9.878 9.946 9.878 9.946 171,564 +0.07(+0.68%)
Nov 28, 2023 9.907 9.936 9.868 9.878 201,340 -0.01(-0.10%)
Nov 27, 2023 9.849 9.897 9.820 9.888 207,602 +0.06(+0.59%)
Nov 24, 2023 9.849 9.859 9.820 9.830 74,324 -0.02(-0.20%)
Nov 22, 2023 9.897 9.897 9.830 9.849 192,786 -0.02(-0.20%)
Nov 21, 2023 9.820 9.878 9.791 9.868 243,755 +0.08(+0.79%)
Nov 20, 2023 9.811 9.848 9.757 9.791 334,874 -0.01(-0.10%)
Nov 17, 2023 9.849 9.859 9.743 9.801 393,426 +0.02(+0.20%)
Nov 16, 2023 9.714 9.839 9.656 9.782 291,140 +0.10(+1.00%)
Nov 15, 2023 9.540 9.723 9.492 9.685 383,403 +0.08(+0.80%)
Nov 14, 2023 9.434 9.637 9.434 9.608 445,086 +0.28(+3.05%)
Nov 13, 2023 9.333 9.342 9.247 9.323 141,926 -0.03(-0.31%)
Nov 10, 2023 9.333 9.362 9.250 9.352 157,001 +0.10(+1.04%)
Nov 09, 2023 9.314 9.371 9.247 9.256 184,416 -0.08(-0.82%)
Nov 08, 2023 9.323 9.342 9.295 9.333 176,743 +0.02(+0.21%)
Nov 07, 2023 9.227 9.342 9.227 9.314 141,017 +0.11(+1.14%)
Nov 06, 2023 9.266 9.285 9.180 9.208 223,464 -0.08(-0.83%)
Nov 03, 2023 9.362 9.544 9.261 9.285 268,963 +0.07(+0.73%)
Nov 02, 2023 9.084 9.218 9.074 9.218 249,034 +0.25(+2.78%)
Nov 01, 2023 8.883 8.978 8.842 8.969 240,275 +0.12(+1.41%)
Oct 31, 2023 8.863 8.892 8.815 8.844 229,137 +0.02(+0.22%)
Oct 30, 2023 8.777 8.844 8.777 8.825 146,216 +0.01(+0.11%)
Oct 27, 2023 8.806 8.825 8.643 8.815 164,081 +0.02(+0.22%)
Oct 26, 2023 8.739 8.806 8.719 8.796 214,992 +0.04(+0.44%)
Oct 25, 2023 8.777 8.777 8.705 8.758 137,147 -0.06(-0.65%)
Oct 24, 2023 8.806 8.854 8.777 8.815 151,436 +0.06(+0.66%)
Oct 23, 2023 8.739 8.796 8.691 8.758 211,134 -0.04(-0.44%)
Oct 20, 2023 8.854 8.887 8.796 8.796 117,471 -0.02(-0.22%)
Oct 19, 2023 8.873 8.945 8.815 8.815 149,565 -0.12(-1.39%)
Oct 18, 2023 8.911 8.969 8.863 8.940 202,499 +0.01(+0.11%)
Oct 17, 2023 9.036 9.055 8.883 8.930 273,816 -0.16(-1.79%)
Oct 16, 2023 9.093 9.123 9.055 9.093 184,253 -0.02(-0.21%)
Oct 13, 2023 9.112 9.218 9.055 9.112 214,218 +0.07(+0.79%)
Oct 12, 2023 9.279 9.288 9.003 9.041 221,386 -0.23(-2.46%)
Oct 11, 2023 9.165 9.288 9.165 9.269 159,687 +0.19(+2.09%)
Oct 10, 2023 9.098 9.117 9.003 9.079 181,585 -0.04(-0.42%)
Oct 09, 2023 9.060 9.136 9.038 9.117 125,442 +0.07(+0.74%)
Oct 06, 2023 9.108 9.108 8.955 9.051 366,171 -0.09(-0.94%)
Oct 05, 2023 9.155 9.260 9.060 9.136 220,798 -0.01(-0.10%)
Oct 04, 2023 9.117 9.174 9.108 9.146 160,606 +0.04(+0.42%)
Oct 03, 2023 9.250 9.278 9.089 9.108 237,277 -0.17(-1.84%)
Oct 02, 2023 9.431 9.459 9.203 9.279 241,515 -0.17(-1.81%)
Sep 29, 2023 9.497 9.554 9.412 9.450 359,264 +0.05(+0.51%)
Sep 28, 2023 9.336 9.402 9.269 9.402 191,055 +0.04(+0.41%)
Sep 27, 2023 9.450 9.450 9.336 9.364 168,883 -0.06(-0.61%)
Sep 26, 2023 9.459 9.478 9.374 9.421 133,655 -0.02(-0.20%)
Sep 25, 2023 9.459 9.507 9.431 9.440 153,468 -0.09(-0.90%)
Sep 22, 2023 9.516 9.564 9.516 9.526 148,706 +0.01(+0.10%)
Sep 21, 2023 9.611 9.611 9.488 9.516 163,831 -0.11(-1.18%)
Sep 20, 2023 9.630 9.686 9.611 9.630 72,409 +0.01(+0.10%)
Sep 19, 2023 9.640 9.664 9.602 9.621 82,068 -0.01(-0.10%)
Sep 18, 2023 9.668 9.672 9.611 9.630 93,836 -0.03(-0.30%)
Sep 15, 2023 9.668 9.683 9.603 9.659 92,457 -0.02(-0.20%)
Sep 14, 2023 9.706 9.706 9.592 9.678 144,329 -0.01(-0.05%)
Sep 13, 2023 9.645 9.707 9.636 9.683 132,622 +0.07(+0.69%)
Sep 12, 2023 9.693 9.693 9.579 9.617 81,573 -0.05(-0.49%)
Sep 11, 2023 9.655 9.664 9.617 9.664 131,017 +0.01(+0.10%)
Sep 08, 2023 9.674 9.711 9.617 9.655 101,291 -0.01(-0.10%)
Sep 07, 2023 9.655 9.693 9.636 9.664 86,111 -0.01(-0.10%)
Sep 06, 2023 9.645 9.693 9.636 9.674 85,297 +0.02(+0.20%)
Sep 05, 2023 9.759 9.777 9.655 9.655 89,840 -0.14(-1.45%)
Sep 01, 2023 9.815 9.872 9.731 9.796 195,043 +0.01(+0.10%)
Aug 31, 2023 9.815 9.891 9.777 9.787 166,679 +0.01(+0.10%)
Aug 30, 2023 9.749 9.806 9.749 9.777 98,697 +0.03(+0.29%)
Aug 29, 2023 9.683 9.768 9.683 9.749 153,745 +0.04(+0.39%)
Aug 28, 2023 9.664 9.768 9.664 9.711 120,911 +0.05(+0.49%)
Aug 25, 2023 9.626 9.664 9.608 9.664 114,316 +0.04(+0.39%)
Aug 24, 2023 9.721 9.749 9.626 9.626 176,821 -0.12(-1.26%)
Aug 23, 2023 9.674 9.759 9.646 9.749 158,057 +0.13(+1.37%)
Aug 22, 2023 9.570 9.630 9.570 9.617 202,508 +0.02(+0.20%)
Aug 21, 2023 9.693 9.693 9.589 9.598 89,500 -0.12(-1.26%)
Aug 18, 2023 9.721 9.773 9.693 9.721 101,067 +0.02(+0.19%)
Aug 17, 2023 9.721 9.730 9.636 9.702 212,534 -0.04(-0.39%)
Aug 16, 2023 9.787 9.815 9.702 9.740 110,893 -0.04(-0.39%)
Aug 15, 2023 9.815 9.844 9.740 9.777 142,978 -0.05(-0.48%)
Aug 14, 2023 9.834 9.928 9.815 9.825 227,936 -0.10(-1.00%)
Aug 11, 2023 9.934 9.962 9.849 9.924 224,204 +0.00(+0.00%)
Aug 10, 2023 9.990 10.05 9.915 9.924 123,107 -0.07(-0.66%)
Aug 09, 2023 9.980 10.03 9.980 9.990 94,204 +0.01(+0.09%)
Aug 08, 2023 10.02 10.02 9.962 9.980 147,985 +0.01(+0.09%)
Aug 07, 2023 9.962 9.999 9.943 9.971 172,167 +0.03(+0.28%)
Aug 04, 2023 9.821 9.962 9.821 9.943 170,094 +0.18(+1.82%)
Aug 03, 2023 9.868 9.868 9.737 9.765 193,062 -0.15(-1.51%)
Aug 02, 2023 9.962 9.980 9.887 9.915 224,786 -0.07(-0.75%)
Aug 01, 2023 10.09 10.12 9.990 9.990 209,742 -0.14(-1.39%)
Jul 31, 2023 10.15 10.16 10.10 10.13 223,413 +0.01(+0.09%)
Jul 28, 2023 10.06 10.12 10.05 10.12 120,673 +0.09(+0.93%)
Jul 27, 2023 10.17 10.17 9.980 10.03 196,217 -0.07(-0.74%)
Jul 26, 2023 10.08 10.14 10.05 10.10 173,059 +0.02(+0.19%)
Jul 25, 2023 10.03 10.08 9.999 10.08 116,857 +0.02(+0.19%)
Jul 24, 2023 10.10 10.10 10.04 10.06 147,646 -0.04(-0.37%)
Jul 21, 2023 10.12 10.16 10.05 10.10 212,603 +0.00(+0.00%)
Jul 20, 2023 10.15 10.15 10.03 10.10 201,870 -0.09(-0.92%)
Jul 19, 2023 10.06 10.22 10.06 10.20 199,038 +0.12(+1.21%)
Jul 18, 2023 10.16 10.16 10.07 10.07 144,001 -0.06(-0.55%)
Jul 17, 2023 10.21 10.21 10.09 10.13 152,226 -0.08(-0.83%)
Jul 14, 2023 10.10 10.21 10.10 10.21 191,711 +0.08(+0.83%)
Jul 13, 2023 10.10 10.14 10.06 10.13 141,624 +0.11(+1.07%)
Jul 12, 2023 10.00 10.04 9.981 10.02 152,904 +0.07(+0.65%)
Jul 11, 2023 9.976 9.986 9.921 9.958 144,761 +0.03(+0.28%)
Jul 10, 2023 9.855 9.939 9.846 9.930 110,867 +0.07(+0.76%)
Jul 07, 2023 9.846 9.883 9.818 9.855 130,121 +0.01(+0.09%)
Jul 06, 2023 9.921 9.921 9.772 9.846 140,290 -0.13(-1.31%)
Jul 05, 2023 10.01 10.01 9.939 9.976 151,132 -0.04(-0.37%)
Jul 03, 2023 9.902 10.02 9.883 10.01 120,222 +0.11(+1.13%)
Jun 30, 2023 9.921 9.948 9.837 9.902 223,535 +0.05(+0.47%)
Jun 29, 2023 9.930 9.930 9.818 9.855 225,787 -0.13(-1.30%)
Jun 28, 2023 9.967 9.995 9.948 9.986 127,183 +0.02(+0.19%)
Jun 27, 2023 9.995 10.01 9.930 9.967 169,043 -0.01(-0.09%)
Jun 26, 2023 9.976 10.01 9.930 9.976 108,120 +0.03(+0.28%)
Jun 23, 2023 9.986 10.00 9.930 9.948 126,675 -0.01(-0.09%)
Jun 22, 2023 10.00 10.04 9.958 9.958 107,436 -0.09(-0.93%)
Jun 21, 2023 10.01 10.05 9.949 10.05 136,621 +0.03(+0.28%)
Jun 20, 2023 10.00 10.04 9.948 10.02 147,252 +0.02(+0.19%)
Jun 16, 2023 10.05 10.06 9.976 10.00 109,925 -0.07(-0.65%)
Jun 15, 2023 9.976 10.09 9.976 10.07 191,332 -0.05(-0.47%)
May 08, 2023 10.10 10.17 10.09 10.12 169,125 -0.03(-0.27%)
May 05, 2023 10.14 10.16 10.09 10.14 152,900 -0.01(-0.09%)
May 04, 2023 10.08 10.16 10.03 10.15 176,188 +0.09(+0.91%)
May 03, 2023 9.979 10.10 9.970 10.06 172,544 +0.08(+0.83%)
May 02, 2023 10.03 10.06 9.915 9.979 160,838 -0.01(-0.09%)
May 01, 2023 10.07 10.10 9.970 9.989 188,740 -0.08(-0.82%)
Apr 28, 2023 10.16 10.18 10.02 10.07 162,945 +0.00(+0.00%)
Apr 27, 2023 10.11 10.14 9.953 10.07 212,253 -0.07(-0.72%)
Apr 26, 2023 10.05 10.17 10.01 10.14 396,384 +0.17(+1.66%)
Apr 25, 2023 9.906 9.998 9.906 9.979 114,668 +0.09(+0.93%)
Apr 24, 2023 9.943 9.966 9.855 9.888 160,752 -0.01(-0.09%)
Apr 21, 2023 9.934 9.938 9.859 9.897 68,722 -0.03(-0.28%)
Apr 20, 2023 9.943 9.979 9.856 9.924 128,225 +0.03(+0.28%)
Apr 19, 2023 9.869 9.906 9.796 9.897 152,777 +0.04(+0.37%)
Apr 18, 2023 9.878 9.961 9.842 9.860 142,913 -0.01(-0.09%)
Apr 17, 2023 10.02 10.06 9.860 9.869 140,841 -0.13(-1.29%)
Apr 14, 2023 10.04 10.09 9.993 9.998 98,086 -0.11(-1.09%)
Apr 13, 2023 10.07 10.14 10.05 10.11 127,826 +0.11(+1.05%)
Apr 12, 2023 10.01 10.08 9.975 10.00 114,992 +0.04(+0.37%)
Apr 11, 2023 9.948 10.03 9.912 9.966 178,589 +0.02(+0.18%)
Apr 10, 2023 9.884 9.948 9.802 9.948 127,923 +0.07(+0.74%)
Apr 06, 2023 9.948 9.975 9.839 9.875 230,279 -0.06(-0.64%)
Apr 05, 2023 10.00 10.02 9.857 9.939 183,392 +0.00(+0.00%)
Apr 04, 2023 9.948 10.00 9.893 9.939 241,241 -0.04(-0.37%)
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.