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

BlackRock Core Bond Trust (NY:BHK)

9.940 -0.150 (-1.49%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 2, 2025 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 30, 2025 10.04 10.10 10.01 10.09 233,310 +0.05(+0.50%)
May 29, 2025 9.960 10.04 9.960 10.04 317,430 +0.08(+0.80%)
May 28, 2025 10.01 10.02 9.920 9.960 210,590 -0.02(-0.20%)
May 27, 2025 10.09 10.11 9.970 9.980 525,013 -0.36(-3.48%)
May 23, 2025 10.32 10.38 10.25 10.34 591,578 +0.12(+1.17%)
May 22, 2025 10.14 10.27 10.11 10.22 110,817 +0.07(+0.69%)
May 21, 2025 10.17 10.17 10.08 10.15 163,298 -0.02(-0.20%)
May 20, 2025 9.870 10.20 9.870 10.17 340,835 +0.15(+1.50%)
May 19, 2025 10.11 10.11 9.930 10.02 1,623,246 -0.40(-3.84%)
May 16, 2025 10.50 10.51 10.39 10.42 109,941 -0.03(-0.29%)
May 15, 2025 10.45 10.49 10.42 10.45 77,027 +0.04(+0.34%)
May 14, 2025 10.38 10.43 10.34 10.41 176,913 +0.04(+0.38%)
May 13, 2025 10.46 10.46 10.33 10.38 109,925 -0.08(-0.76%)
May 12, 2025 10.43 10.48 10.37 10.45 103,826 +0.05(+0.48%)
May 09, 2025 10.43 10.50 10.40 10.41 55,912 -0.02(-0.19%)
May 08, 2025 10.44 10.49 10.37 10.42 111,480 +0.02(+0.19%)
May 07, 2025 10.41 10.48 10.37 10.41 99,857 +0.03(+0.29%)
May 06, 2025 10.40 10.43 10.31 10.38 105,934 -0.03(-0.32%)
May 05, 2025 10.41 10.44 10.31 10.41 63,998 +0.00(+0.04%)
May 02, 2025 10.43 10.43 10.37 10.41 46,052 -0.02(-0.19%)
May 01, 2025 10.45 10.46 10.37 10.42 106,392 -0.01(-0.10%)
Apr 30, 2025 10.38 10.47 10.33 10.43 119,243 +0.06(+0.57%)
Apr 29, 2025 10.33 10.43 10.28 10.38 132,454 +0.09(+0.87%)
Apr 28, 2025 10.33 10.37 10.25 10.29 83,412 -0.05(-0.48%)
Apr 25, 2025 10.30 10.34 10.22 10.34 62,601 +0.09(+0.87%)
Apr 24, 2025 10.17 10.26 10.17 10.25 87,198 +0.14(+1.38%)
Apr 23, 2025 10.19 10.26 10.10 10.11 211,902 +0.10(+0.99%)
Apr 22, 2025 10.01 10.11 9.978 10.01 100,797 +0.08(+0.80%)
Apr 21, 2025 10.08 10.08 9.879 9.928 111,173 -0.13(-1.28%)
Apr 17, 2025 10.03 10.12 10.02 10.06 88,417 +0.01(+0.10%)
Apr 16, 2025 10.11 10.13 10.02 10.05 93,059 -0.02(-0.20%)
Apr 15, 2025 10.04 10.27 10.01 10.07 80,228 +0.08(+0.85%)
Apr 14, 2025 10.05 10.06 9.887 9.983 102,933 +0.12(+1.20%)
Apr 11, 2025 9.835 9.924 9.648 9.865 219,397 +0.03(+0.30%)
Apr 10, 2025 10.00 10.13 9.816 9.835 166,846 -0.29(-2.82%)
Apr 09, 2025 9.855 10.19 9.697 10.12 357,598 +0.14(+1.38%)
Apr 08, 2025 10.06 10.31 9.954 9.983 195,706 +0.02(+0.20%)
Apr 07, 2025 10.26 10.33 9.963 9.963 219,026 -0.40(-3.90%)
Apr 04, 2025 10.81 10.84 10.49 10.37 218,984 -0.47(-4.36%)
Apr 03, 2025 10.77 10.84 10.74 10.84 184,712 +0.03(+0.27%)
Apr 02, 2025 10.79 10.81 10.74 10.81 109,706 +0.07(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.