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 (%)
May 29, 2020 11.19 11.34 11.17 11.34 209,084 +0.19(+1.69%)
May 28, 2020 11.21 11.21 11.10 11.15 274,914 -0.02(-0.13%)
May 27, 2020 11.19 11.25 11.04 11.16 355,076 -0.07(-0.60%)
May 26, 2020 11.21 11.25 11.13 11.23 212,201 +0.03(+0.27%)
May 22, 2020 11.24 11.26 11.12 11.20 163,418 +0.00(+0.00%)
May 21, 2020 11.26 11.27 11.07 11.20 239,779 -0.03(-0.27%)
May 20, 2020 11.15 11.24 11.07 11.23 154,222 +0.14(+1.22%)
May 19, 2020 11.04 11.12 10.99 11.10 249,039 +0.05(+0.41%)
May 18, 2020 10.95 11.07 10.95 11.05 134,685 +0.16(+1.45%)
May 15, 2020 10.80 10.95 10.73 10.89 211,341 +0.05(+0.42%)
May 14, 2020 10.83 10.88 10.70 10.85 148,337 -0.00(-0.02%)
May 13, 2020 10.99 11.07 10.83 10.85 272,051 -0.16(-1.43%)
May 12, 2020 11.13 11.20 10.98 11.01 290,548 -0.07(-0.68%)
May 11, 2020 10.87 11.11 10.87 11.08 254,729 +0.15(+1.37%)
May 08, 2020 11.04 11.04 10.87 10.93 182,190 -0.01(-0.14%)
May 07, 2020 10.98 11.01 10.92 10.95 231,010 +0.01(+0.07%)
May 06, 2020 10.99 11.01 10.91 10.94 272,045 -0.05(-0.48%)
May 05, 2020 10.99 11.03 10.95 10.99 180,798 -0.02(-0.14%)
May 04, 2020 11.16 11.16 11.00 11.01 209,451 -0.12(-1.08%)
May 01, 2020 10.99 11.17 10.99 11.13 225,537 +0.07(+0.61%)
Apr 30, 2020 11.00 11.10 10.84 11.06 358,970 +0.17(+1.58%)
Apr 29, 2020 10.79 10.94 10.79 10.89 154,236 +0.04(+0.42%)
Apr 28, 2020 10.48 10.87 10.48 10.84 235,802 +0.31(+2.99%)
Apr 27, 2020 10.78 10.78 10.37 10.53 358,574 -0.16(-1.47%)
Apr 24, 2020 10.65 10.78 10.62 10.68 140,577 +0.04(+0.35%)
Apr 23, 2020 10.87 10.87 10.54 10.65 417,336 -0.13(-1.25%)
Apr 22, 2020 11.01 11.01 10.73 10.78 266,335 -0.15(-1.37%)
Apr 21, 2020 11.00 11.00 10.84 10.93 178,601 -0.07(-0.61%)
Apr 20, 2020 10.87 11.01 10.81 11.00 196,637 +0.13(+1.17%)
Apr 17, 2020 10.99 11.01 10.83 10.87 151,914 -0.07(-0.68%)
Apr 16, 2020 10.79 10.96 10.74 10.95 182,993 +0.16(+1.46%)
Apr 15, 2020 10.77 10.83 10.72 10.79 194,017 -0.02(-0.14%)
Apr 14, 2020 10.47 10.82 10.47 10.80 329,906 +0.34(+3.28%)
Apr 13, 2020 10.39 10.51 10.26 10.46 299,648 +0.08(+0.79%)
Apr 09, 2020 10.33 10.67 10.26 10.38 302,084 +0.19(+1.90%)
Apr 08, 2020 10.24 10.48 10.09 10.18 586,689 -0.10(-1.02%)
Apr 07, 2020 10.52 10.52 10.27 10.29 265,854 +0.01(+0.07%)
Apr 06, 2020 10.07 10.28 10.01 10.28 201,977 +0.31(+3.07%)
Apr 03, 2020 9.991 10.14 9.946 9.976 163,506 -0.08(-0.82%)
Apr 02, 2020 9.946 10.15 9.901 10.06 220,582 +0.11(+1.13%)
Apr 01, 2020 9.819 10.10 9.812 9.946 367,416 +0.07(+0.76%)
Mar 31, 2020 10.15 10.36 9.872 9.872 362,413 -0.33(-3.22%)
Mar 30, 2020 10.30 10.30 10.12 10.20 241,291 -0.10(-0.94%)
Mar 27, 2020 9.886 10.30 9.849 10.30 455,137 +0.37(+3.76%)
Mar 26, 2020 9.864 9.939 9.757 9.924 580,486 +0.07(+0.76%)
Mar 25, 2020 9.260 9.886 9.260 9.849 710,912 +0.68(+7.40%)
Mar 24, 2020 9.282 9.715 8.999 9.170 677,354 +0.22(+2.42%)
Mar 23, 2020 8.767 9.081 8.767 8.954 675,570 +0.01(+0.08%)
Mar 20, 2020 9.028 9.275 8.790 8.946 543,591 +0.05(+0.59%)
Mar 19, 2020 8.834 9.021 8.536 8.894 670,097 -0.25(-2.77%)
Mar 18, 2020 9.513 9.513 9.081 9.148 879,546 -0.61(-6.27%)
Mar 17, 2020 9.745 9.827 9.715 9.760 720,283 -0.09(-0.91%)
Mar 16, 2020 9.372 9.983 8.760 9.849 398,832 -0.45(-4.35%)
Mar 13, 2020 10.31 10.40 10.24 10.30 405,147 +0.18(+1.83%)
Mar 12, 2020 10.39 10.46 9.941 10.11 1,043,704 -0.48(-4.56%)
Mar 11, 2020 10.97 10.99 10.58 10.59 530,862 -0.40(-3.65%)
Mar 10, 2020 11.26 11.36 10.75 11.00 741,964 -0.22(-1.92%)
Mar 09, 2020 11.23 11.29 11.03 11.21 361,849 -0.19(-1.69%)
Mar 06, 2020 11.37 11.54 11.35 11.40 450,134 -0.08(-0.71%)
Mar 05, 2020 11.53 11.57 11.42 11.49 243,515 -0.05(-0.45%)
Mar 04, 2020 11.60 11.62 11.51 11.54 301,777 -0.04(-0.38%)
Mar 03, 2020 11.63 11.70 11.54 11.58 201,796 -0.06(-0.51%)
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.