Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Core Bond Trust
(NY:
BHK
)
10.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
9.467
9.650
9.467
9.650
205,494
+0.19(+2.02%)
May 30, 2023
9.340
9.458
9.340
9.458
195,833
+0.12(+1.27%)
May 26, 2023
9.303
9.385
9.303
9.340
125,510
+0.04(+0.39%)
May 25, 2023
9.431
9.431
9.279
9.303
249,922
-0.11(-1.16%)
May 24, 2023
9.458
9.458
9.394
9.413
192,497
+0.00(+0.00%)
May 23, 2023
9.449
9.454
9.385
9.413
137,528
-0.01(-0.10%)
May 22, 2023
9.385
9.440
9.385
9.422
141,322
+0.05(+0.49%)
May 19, 2023
9.422
9.449
9.340
9.376
174,080
-0.05(-0.58%)
May 18, 2023
9.431
9.440
9.371
9.431
163,691
+0.01(+0.10%)
May 17, 2023
9.522
9.522
9.394
9.422
256,126
-0.05(-0.48%)
May 16, 2023
9.568
9.568
9.458
9.467
334,182
-0.14(-1.42%)
May 15, 2023
9.622
9.659
9.590
9.604
200,340
-0.05(-0.47%)
May 12, 2023
9.859
9.927
9.595
9.650
504,971
-0.22(-2.26%)
May 11, 2023
9.936
9.936
9.774
9.873
277,361
-0.02(-0.18%)
May 10, 2023
9.891
9.955
9.823
9.891
201,954
+0.04(+0.37%)
May 09, 2023
9.927
9.947
9.828
9.855
216,997
-0.12(-1.18%)
May 08, 2023
9.955
10.03
9.946
9.973
171,576
-0.03(-0.27%)
May 05, 2023
10.000
10.01
9.946
10.000
155,115
-0.01(-0.09%)
May 04, 2023
9.936
10.02
9.891
10.01
178,741
+0.09(+0.91%)
May 03, 2023
9.837
9.955
9.828
9.918
175,044
+0.08(+0.83%)
May 02, 2023
9.882
9.918
9.774
9.837
163,169
-0.01(-0.09%)
May 01, 2023
9.927
9.955
9.828
9.846
191,475
-0.08(-0.82%)
Apr 28, 2023
10.02
10.04
9.873
9.927
165,306
+0.00(+0.00%)
Apr 27, 2023
9.964
10.000
9.811
9.927
215,329
-0.07(-0.72%)
Apr 26, 2023
9.909
10.03
9.864
10.000
402,128
+0.16(+1.66%)
Apr 25, 2023
9.765
9.855
9.765
9.837
116,329
+0.09(+0.93%)
Apr 24, 2023
9.801
9.823
9.714
9.746
163,081
-0.01(-0.09%)
Apr 21, 2023
9.792
9.796
9.719
9.755
69,717
-0.03(-0.28%)
Apr 20, 2023
9.801
9.837
9.715
9.783
130,083
+0.03(+0.28%)
Apr 19, 2023
9.728
9.765
9.656
9.755
154,990
+0.04(+0.37%)
Apr 18, 2023
9.737
9.819
9.701
9.719
144,983
-0.01(-0.09%)
Apr 17, 2023
9.873
9.918
9.719
9.728
142,882
-0.13(-1.29%)
Apr 14, 2023
9.900
9.946
9.851
9.855
99,507
-0.11(-1.09%)
Apr 13, 2023
9.927
9.991
9.909
9.964
129,678
+0.10(+1.05%)
Apr 12, 2023
9.869
9.932
9.833
9.860
116,658
+0.04(+0.37%)
Apr 11, 2023
9.806
9.887
9.770
9.824
181,177
+0.02(+0.18%)
Apr 10, 2023
9.743
9.806
9.662
9.806
129,777
+0.07(+0.74%)
Apr 06, 2023
9.806
9.833
9.698
9.734
233,615
-0.06(-0.64%)
Apr 05, 2023
9.860
9.878
9.716
9.797
186,049
+0.00(+0.00%)
Apr 04, 2023
9.806
9.860
9.752
9.797
244,737
-0.04(-0.37%)
Apr 03, 2023
9.761
9.887
9.761
9.833
150,787
+0.09(+0.92%)
Mar 31, 2023
9.734
9.806
9.707
9.743
308,725
+0.10(+1.03%)
Mar 30, 2023
9.671
9.685
9.590
9.644
115,129
+0.03(+0.28%)
Mar 29, 2023
9.608
9.635
9.545
9.617
129,268
+0.04(+0.47%)
Mar 28, 2023
9.581
9.626
9.527
9.572
127,112
-0.02(-0.19%)
Mar 27, 2023
9.581
9.635
9.563
9.590
129,575
+0.01(+0.09%)
Mar 24, 2023
9.572
9.645
9.536
9.581
117,372
+0.01(+0.09%)
Mar 23, 2023
9.464
9.626
9.464
9.572
226,719
+0.02(+0.19%)
Mar 22, 2023
9.482
9.563
9.473
9.554
134,330
+0.08(+0.85%)
Mar 21, 2023
9.554
9.554
9.446
9.473
140,282
-0.08(-0.85%)
Mar 20, 2023
9.554
9.590
9.500
9.554
121,882
-0.04(-0.37%)
Mar 17, 2023
9.518
9.617
9.500
9.590
107,760
+0.14(+1.52%)
Mar 16, 2023
9.545
9.608
9.446
9.446
107,856
-0.10(-1.04%)
Mar 15, 2023
9.518
9.599
9.491
9.545
153,949
+0.05(+0.57%)
Mar 14, 2023
9.554
9.671
9.446
9.491
152,741
-0.01(-0.15%)
Mar 13, 2023
9.496
9.639
9.496
9.505
207,636
+0.06(+0.66%)
Mar 10, 2023
9.461
9.532
9.434
9.443
195,487
+0.06(+0.67%)
Mar 09, 2023
9.478
9.487
9.380
9.380
223,342
-0.09(-0.94%)
Mar 08, 2023
9.639
9.639
9.470
9.470
192,539
-0.13(-1.39%)
Mar 07, 2023
9.586
9.657
9.586
9.603
158,501
-0.04(-0.46%)
Mar 06, 2023
9.657
9.702
9.630
9.648
90,655
+0.03(+0.28%)
Mar 03, 2023
9.603
9.648
9.586
9.621
123,144
+0.09(+0.94%)
Mar 02, 2023
9.550
9.562
9.496
9.532
135,826
-0.05(-0.56%)
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
.