Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Apr 01, 2024 10.62 10.62 10.52 10.53 219,763 -0.05(-0.46%)
Mar 28, 2024 10.58 10.63 10.55 10.57 452,371 +0.01(+0.09%)
Mar 27, 2024 10.55 10.56 10.50 10.56 193,261 +0.04(+0.37%)
Mar 26, 2024 10.55 10.55 10.52 10.53 97,221 +0.02(+0.19%)
Mar 25, 2024 10.53 10.53 10.48 10.51 157,643 +0.02(+0.19%)
Mar 22, 2024 10.55 10.56 10.48 10.49 154,418 +0.02(+0.19%)
Mar 21, 2024 10.52 10.52 10.45 10.47 148,563 +0.02(+0.19%)
Mar 20, 2024 10.48 10.49 10.40 10.45 204,845 +0.00(+0.00%)
Mar 19, 2024 10.45 10.45 10.41 10.45 149,900 +0.05(+0.47%)
Mar 18, 2024 10.45 10.48 10.40 10.40 182,826 -0.01(-0.09%)
Mar 15, 2024 10.36 10.43 10.31 10.41 133,039 +0.03(+0.28%)
Mar 14, 2024 10.45 10.45 10.36 10.38 104,866 -0.09(-0.89%)
Mar 13, 2024 10.52 10.53 10.46 10.47 146,083 -0.03(-0.28%)
Mar 12, 2024 10.43 10.50 10.39 10.50 193,979 +0.09(+0.84%)
Mar 11, 2024 10.39 10.43 10.34 10.41 130,044 +0.02(+0.19%)
Mar 08, 2024 10.31 10.40 10.29 10.39 181,558 +0.04(+0.38%)
Mar 07, 2024 10.35 10.36 10.30 10.35 208,247 +0.00(+0.00%)
Mar 06, 2024 10.31 10.36 10.29 10.35 263,423 +0.10(+0.95%)
Mar 05, 2024 10.19 10.29 10.19 10.26 154,112 +0.08(+0.76%)
Mar 04, 2024 10.18 10.21 10.17 10.18 140,817 -0.04(-0.38%)
Mar 01, 2024 10.15 10.22 10.12 10.22 274,722 +0.03(+0.29%)
Feb 29, 2024 10.21 10.23 10.16 10.19 309,313 +0.03(+0.29%)
Feb 28, 2024 10.06 10.17 10.05 10.16 197,022 +0.06(+0.58%)
Feb 27, 2024 10.09 10.12 10.07 10.10 159,730 +0.01(+0.10%)
Feb 26, 2024 10.15 10.18 10.07 10.09 126,747 -0.05(-0.48%)
Feb 23, 2024 10.13 10.16 10.11 10.14 197,733 +0.04(+0.39%)
Feb 22, 2024 10.17 10.17 10.09 10.10 159,100 +0.02(+0.19%)
Feb 21, 2024 10.14 10.15 10.05 10.08 151,309 -0.04(-0.38%)
Feb 20, 2024 10.06 10.14 10.06 10.12 138,399 +0.04(+0.38%)
Feb 16, 2024 10.05 10.09 9.986 10.08 148,124 -0.02(-0.19%)
Feb 15, 2024 10.13 10.20 10.05 10.10 332,291 -0.02(-0.19%)
Feb 14, 2024 10.16 10.22 10.05 10.12 357,250 -0.03(-0.34%)
Feb 13, 2024 10.40 10.40 10.07 10.16 639,770 -0.33(-3.13%)
Feb 12, 2024 10.46 10.50 10.46 10.48 298,058 +0.04(+0.37%)
Feb 09, 2024 10.49 10.51 10.44 10.45 191,088 -0.06(-0.55%)
Feb 08, 2024 10.54 10.54 10.48 10.50 135,268 -0.06(-0.55%)
Feb 07, 2024 10.57 10.59 10.55 10.56 143,227 +0.01(+0.09%)
Feb 06, 2024 10.51 10.55 10.50 10.55 254,491 +0.08(+0.74%)
Feb 05, 2024 10.47 10.49 10.42 10.47 231,042 -0.07(-0.64%)
Feb 02, 2024 10.57 10.58 10.53 10.54 142,935 -0.08(-0.73%)
Feb 01, 2024 10.58 10.62 10.55 10.62 194,752 +0.05(+0.46%)
Jan 31, 2024 10.58 10.60 10.55 10.57 168,705 +0.06(+0.55%)
Jan 30, 2024 10.53 10.56 10.48 10.51 196,860 +0.05(+0.46%)
Jan 29, 2024 10.40 10.48 10.40 10.46 203,082 +0.12(+1.12%)
Jan 26, 2024 10.41 10.45 10.35 10.35 125,796 -0.05(-0.46%)
Jan 25, 2024 10.35 10.45 10.32 10.40 200,233 +0.09(+0.84%)
Jan 24, 2024 10.35 10.35 10.29 10.31 126,827 +0.02(+0.19%)
Jan 23, 2024 10.27 10.29 10.23 10.29 111,243 +0.02(+0.19%)
Jan 22, 2024 10.21 10.27 10.19 10.27 171,824 +0.11(+1.04%)
Jan 19, 2024 10.20 10.20 10.09 10.17 263,712 -0.01(-0.10%)
Jan 18, 2024 10.27 10.29 10.15 10.18 183,297 -0.07(-0.66%)
Jan 17, 2024 10.18 10.28 10.18 10.24 209,905 -0.06(-0.56%)
Jan 16, 2024 10.40 10.45 10.28 10.30 217,548 -0.13(-1.20%)
Jan 12, 2024 10.44 10.45 10.40 10.43 155,332 -0.01(-0.09%)
Jan 11, 2024 10.45 10.45 10.40 10.44 172,937 -0.01(-0.14%)
Jan 10, 2024 10.46 10.50 10.43 10.45 202,767 -0.01(-0.09%)
Jan 09, 2024 10.48 10.48 10.41 10.46 141,364 +0.00(+0.00%)
Jan 08, 2024 10.47 10.50 10.43 10.46 134,646 +0.02(+0.18%)
Jan 05, 2024 10.35 10.44 10.31 10.44 253,771 +0.09(+0.83%)
Jan 04, 2024 10.39 10.43 10.33 10.35 164,964 -0.04(-0.37%)
Jan 03, 2024 10.34 10.39 10.27 10.39 130,583 +0.02(+0.19%)
Jan 02, 2024 10.45 10.45 10.07 10.37 343,487 -0.09(-0.83%)
Dec 29, 2023 10.52 10.53 10.44 10.46 187,277 -0.05(-0.46%)
Dec 28, 2023 10.53 10.53 10.46 10.51 159,390 -0.01(-0.09%)
Dec 27, 2023 10.49 10.53 10.47 10.52 243,474 +0.11(+1.11%)
Dec 26, 2023 10.44 10.45 10.39 10.40 120,779 -0.01(-0.09%)
Dec 22, 2023 10.45 10.50 10.41 10.41 165,336 -0.04(-0.37%)
Dec 21, 2023 10.45 10.47 10.39 10.45 189,930 +0.07(+0.65%)
Dec 20, 2023 10.41 10.44 10.35 10.38 302,902 -0.01(-0.09%)
Dec 19, 2023 10.46 10.48 10.33 10.39 303,854 -0.03(-0.28%)
Dec 18, 2023 10.42 10.47 10.39 10.42 240,899 +0.03(+0.28%)
Dec 15, 2023 10.52 10.52 10.38 10.39 231,341 -0.07(-0.64%)
Dec 14, 2023 10.39 10.51 10.38 10.46 336,080 +0.22(+2.20%)
Dec 13, 2023 10.15 10.24 10.11 10.24 289,777 +0.17(+1.70%)
Dec 12, 2023 10.08 10.10 10.04 10.06 157,724 +0.01(+0.10%)
Dec 11, 2023 10.09 10.09 9.997 10.05 171,769 -0.01(-0.10%)
Dec 08, 2023 10.11 10.16 10.02 10.06 199,389 -0.05(-0.47%)
Dec 07, 2023 10.14 10.15 10.07 10.11 237,680 -0.01(-0.09%)
Dec 06, 2023 10.10 10.15 10.08 10.12 160,364 +0.06(+0.57%)
Dec 05, 2023 9.931 10.09 9.931 10.06 244,826 +0.16(+1.63%)
Dec 04, 2023 9.978 9.997 9.893 9.902 216,502 -0.08(-0.76%)
Dec 01, 2023 9.807 9.997 9.807 9.978 219,408 +0.13(+1.35%)
Nov 30, 2023 9.836 9.874 9.731 9.845 271,275 +0.04(+0.39%)
Nov 29, 2023 9.740 9.807 9.740 9.807 173,991 +0.07(+0.68%)
Nov 28, 2023 9.769 9.797 9.731 9.740 204,188 -0.01(-0.10%)
Nov 27, 2023 9.712 9.759 9.683 9.750 210,539 +0.06(+0.59%)
Nov 24, 2023 9.712 9.721 9.683 9.693 75,375 -0.02(-0.20%)
Nov 22, 2023 9.759 9.759 9.693 9.712 195,513 -0.02(-0.20%)
Nov 21, 2023 9.683 9.740 9.655 9.731 247,203 +0.08(+0.79%)
Nov 20, 2023 9.674 9.711 9.621 9.655 339,611 -0.01(-0.10%)
Nov 17, 2023 9.712 9.721 9.607 9.664 398,991 +0.02(+0.20%)
Nov 16, 2023 9.578 9.702 9.521 9.645 295,258 +0.10(+1.00%)
Nov 15, 2023 9.407 9.587 9.359 9.550 388,827 +0.08(+0.80%)
Nov 14, 2023 9.302 9.502 9.302 9.474 451,382 +0.28(+3.05%)
Nov 13, 2023 9.203 9.212 9.118 9.193 143,934 -0.03(-0.31%)
Nov 10, 2023 9.203 9.231 9.121 9.222 159,222 +0.09(+1.04%)
Nov 09, 2023 9.184 9.240 9.118 9.127 187,025 -0.08(-0.82%)
Nov 08, 2023 9.193 9.212 9.165 9.203 179,243 +0.02(+0.21%)
Nov 07, 2023 9.099 9.212 9.099 9.184 143,012 +0.10(+1.14%)
Nov 06, 2023 9.137 9.155 9.052 9.080 226,625 -0.08(-0.83%)
Nov 03, 2023 9.231 9.411 9.132 9.155 272,768 +0.07(+0.73%)
Nov 02, 2023 8.957 9.089 8.947 9.089 252,557 +0.25(+2.78%)
Nov 01, 2023 8.759 8.853 8.718 8.844 243,674 +0.12(+1.41%)
Oct 31, 2023 8.740 8.768 8.692 8.721 232,379 +0.02(+0.22%)
Oct 30, 2023 8.655 8.721 8.655 8.702 148,285 +0.01(+0.11%)
Oct 27, 2023 8.683 8.702 8.522 8.692 166,402 +0.02(+0.22%)
Oct 26, 2023 8.617 8.683 8.597 8.674 218,033 +0.04(+0.44%)
Oct 25, 2023 8.655 8.655 8.583 8.636 139,087 -0.06(-0.65%)
Oct 24, 2023 8.683 8.730 8.655 8.692 153,579 +0.06(+0.66%)
Oct 23, 2023 8.617 8.674 8.570 8.636 214,120 -0.04(-0.44%)
Oct 20, 2023 8.730 8.763 8.674 8.674 119,132 -0.02(-0.22%)
Oct 19, 2023 8.749 8.820 8.692 8.692 151,681 -0.12(-1.39%)
Oct 18, 2023 8.787 8.844 8.740 8.815 205,363 +0.01(+0.11%)
Oct 17, 2023 8.910 8.928 8.759 8.806 277,689 -0.16(-1.79%)
Oct 16, 2023 8.966 8.996 8.929 8.966 186,860 -0.02(-0.21%)
Oct 13, 2023 8.985 9.089 8.929 8.985 217,248 +0.07(+0.79%)
Oct 12, 2023 9.149 9.159 8.877 8.915 224,518 -0.22(-2.46%)
Oct 11, 2023 9.037 9.159 9.037 9.140 161,946 +0.19(+2.09%)
Oct 10, 2023 8.971 8.990 8.877 8.952 184,153 -0.04(-0.42%)
Oct 09, 2023 8.934 9.009 8.912 8.990 127,216 +0.07(+0.74%)
Oct 06, 2023 8.981 8.981 8.831 8.924 371,350 -0.08(-0.94%)
Oct 05, 2023 9.027 9.131 8.934 9.009 223,922 -0.01(-0.10%)
Oct 04, 2023 8.990 9.046 8.981 9.018 162,878 +0.04(+0.42%)
Oct 03, 2023 9.121 9.149 8.962 8.981 240,634 -0.17(-1.84%)
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.