Skip to main content

BlackRock Core Bond Trust (NY: BHK )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.81 10.85 10.73 10.73 84,242 -0.05(-0.47%)
Jun 13, 2024 10.73 10.81 10.73 10.78 138,808 +0.07(+0.70%)
Jun 12, 2024 10.75 10.77 10.69 10.71 183,035 +0.06(+0.56%)
Jun 11, 2024 10.60 10.67 10.59 10.65 65,381 +0.05(+0.47%)
Jun 10, 2024 10.57 10.60 10.53 10.60 73,507 +0.04(+0.38%)
Jun 07, 2024 10.62 10.65 10.54 10.56 92,590 -0.11(-1.02%)
Jun 06, 2024 10.67 10.68 10.63 10.67 52,960 +0.04(+0.37%)
Jun 05, 2024 10.63 10.73 10.62 10.63 145,132 -0.04(-0.37%)
Jun 04, 2024 10.69 10.71 10.63 10.67 212,984 +0.01(+0.10%)
Jun 03, 2024 10.58 10.72 10.55 10.66 128,831 +0.08(+0.74%)
May 31, 2024 10.51 10.58 10.45 10.58 162,496 +0.14(+1.33%)
May 30, 2024 10.41 10.47 10.38 10.44 143,223 +0.07(+0.67%)
May 29, 2024 10.36 10.38 10.24 10.37 142,304 +0.00(+0.00%)
May 28, 2024 10.48 10.49 10.35 10.37 108,315 -0.12(-1.14%)
May 24, 2024 10.52 10.52 10.48 10.49 74,295 +0.00(+0.00%)
May 23, 2024 10.62 10.62 10.49 10.49 74,803 -0.12(-1.12%)
May 22, 2024 10.55 10.61 10.55 10.61 112,604 +0.06(+0.57%)
May 21, 2024 10.55 10.62 10.51 10.55 172,374 +0.05(+0.47%)
May 20, 2024 10.57 10.58 10.48 10.50 122,426 -0.07(-0.66%)
May 17, 2024 10.56 10.59 10.48 10.57 94,480 +0.03(+0.28%)
May 16, 2024 10.50 10.57 10.47 10.54 192,633 +0.04(+0.38%)
May 15, 2024 10.40 10.50 10.38 10.50 156,734 +0.17(+1.64%)
May 14, 2024 10.33 10.34 10.30 10.33 112,762 +0.00(+0.04%)
May 13, 2024 10.34 10.34 10.31 10.32 72,229 +0.02(+0.19%)
May 10, 2024 10.27 10.31 10.26 10.30 102,353 -0.01(-0.10%)
May 09, 2024 10.32 10.36 10.29 10.31 167,024 -0.01(-0.10%)
May 08, 2024 10.31 10.40 10.31 10.32 145,256 -0.06(-0.57%)
May 07, 2024 10.38 10.42 10.35 10.38 179,529 +0.03(+0.29%)
May 06, 2024 10.30 10.36 10.29 10.35 94,626 +0.06(+0.57%)
May 03, 2024 10.28 10.31 10.25 10.29 85,752 +0.11(+1.07%)
May 02, 2024 10.23 10.25 10.18 10.19 94,314 -0.04(-0.39%)
May 01, 2024 10.19 10.25 10.17 10.23 107,774 +0.06(+0.58%)
Apr 30, 2024 10.18 10.19 10.13 10.17 132,675 -0.01(-0.10%)
Apr 29, 2024 10.17 10.21 10.16 10.18 111,375 +0.00(+0.00%)
Apr 26, 2024 10.16 10.20 10.13 10.18 103,706 +0.09(+0.88%)
Apr 25, 2024 10.18 10.18 10.08 10.09 133,877 -0.15(-1.45%)
Apr 24, 2024 10.28 10.28 10.21 10.24 109,671 -0.06(-0.58%)
Apr 23, 2024 10.21 10.32 10.21 10.29 118,091 +0.04(+0.39%)
Apr 22, 2024 10.20 10.25 10.16 10.25 95,149 +0.09(+0.87%)
Apr 19, 2024 10.21 10.21 10.16 10.17 80,490 +0.01(+0.10%)
Apr 18, 2024 10.21 10.21 10.13 10.16 85,333 -0.01(-0.10%)
Apr 17, 2024 10.14 10.17 10.10 10.17 179,288 +0.03(+0.29%)
Apr 16, 2024 10.08 10.17 10.03 10.14 151,439 -0.02(-0.19%)
Apr 15, 2024 10.26 10.27 10.12 10.16 189,907 -0.15(-1.44%)
Apr 12, 2024 10.36 10.38 10.30 10.30 182,319 -0.02(-0.15%)
Apr 11, 2024 10.39 10.39 10.30 10.32 153,484 -0.05(-0.47%)
Apr 10, 2024 10.45 10.45 10.33 10.37 217,100 -0.13(-1.21%)
Apr 09, 2024 10.47 10.52 10.46 10.50 119,657 +0.04(+0.37%)
Apr 08, 2024 10.50 10.51 10.46 10.46 110,783 -0.07(-0.65%)
Apr 05, 2024 10.52 10.54 10.50 10.53 169,909 -0.02(-0.19%)
Apr 04, 2024 10.55 10.57 10.53 10.54 185,393 +0.04(+0.37%)
Apr 03, 2024 10.48 10.53 10.45 10.51 190,058 -0.01(-0.09%)
Apr 02, 2024 10.48 10.53 10.36 10.52 149,712 -0.01(-0.09%)
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.