Advertisement
U.S. Markets open in 1 hr 7 mins
S&P Futures
5,865.50 +27.75 (+0.48%) Dow Futures
42,694.00 -44.00 (-0.10%) Nasdaq Futures
20,403.25 +182.75 (+0.90%) Russell 2000 Futures
2,236.40 +9.70 (+0.44%) Crude Oil
71.27 +0.50 (+0.71%) Gold
2,750.10 +20.70 (+0.76%)
BlackRock Core Bond Trust (BHK)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 11.47 | 11.50 | 11.37 | 11.39 | 11.39 | 148,100 |
| Oct 22, 2024 | 11.57 | 11.63 | 11.47 | 11.49 | 11.49 | 144,600 |
| Oct 21, 2024 | 11.75 | 11.78 | 11.53 | 11.53 | 11.53 | 108,500 |
| Oct 18, 2024 | 11.65 | 11.82 | 11.65 | 11.75 | 11.75 | 106,000 |
| Oct 17, 2024 | 11.77 | 11.77 | 11.62 | 11.68 | 11.68 | 206,200 |
| Oct 16, 2024 | 11.79 | 11.82 | 11.73 | 11.79 | 11.79 | 95,600 |
| Oct 15, 2024 | 11.74 | 11.80 | 11.71 | 11.74 | 11.74 | 82,100 |
| Oct 14, 2024 | 11.78 | 11.81 | 11.72 | 11.77 | 11.77 | 94,500 |
| Oct 11, 2024 | 11.86 | 11.89 | 11.72 | 11.72 | 11.72 | 84,800 |
| Oct 10, 2024 | 11.80 | 11.93 | 11.75 | 11.82 | 11.82 | 75,700 |
| Oct 09, 2024 | 11.84 | 11.85 | 11.74 | 11.85 | 11.85 | 108,200 |
| Oct 08, 2024 | 11.76 | 11.82 | 11.69 | 11.78 | 11.78 | 126,200 |
| Oct 07, 2024 | 11.78 | 11.79 | 11.70 | 11.72 | 11.72 | 132,400 |
| Oct 04, 2024 | 11.91 | 11.91 | 11.76 | 11.77 | 11.77 | 152,000 |
| Oct 03, 2024 | 12.04 | 12.05 | 11.95 | 11.96 | 11.96 | 132,700 |
| Oct 02, 2024 | 12.01 | 12.07 | 11.99 | 12.02 | 12.02 | 128,400 |
| Oct 01, 2024 | 12.05 | 12.09 | 12.01 | 12.03 | 12.03 | 128,200 |
| Sep 30, 2024 | 11.96 | 12.09 | 11.96 | 12.04 | 12.04 | 271,000 |
| Sep 27, 2024 | 11.93 | 11.96 | 11.83 | 11.95 | 11.95 | 146,000 |
| Sep 26, 2024 | 11.85 | 11.87 | 11.79 | 11.87 | 11.87 | 133,400 |
| Sep 25, 2024 | 11.81 | 11.91 | 11.74 | 11.75 | 11.75 | 115,900 |
| Sep 24, 2024 | 11.82 | 11.86 | 11.72 | 11.79 | 11.79 | 149,200 |
| Sep 23, 2024 | 11.91 | 11.93 | 11.76 | 11.80 | 11.80 | 155,400 |
| Sep 20, 2024 | 11.89 | 11.94 | 11.87 | 11.91 | 11.91 | 104,900 |
| Sep 19, 2024 | 11.80 | 11.92 | 11.73 | 11.89 | 11.89 | 207,700 |
| Sep 18, 2024 | 11.77 | 11.84 | 11.71 | 11.77 | 11.77 | 151,700 |
| Sep 17, 2024 | 11.83 | 11.94 | 11.69 | 11.79 | 11.79 | 265,300 |
| Sep 16, 2024 | 11.88 | 11.92 | 11.82 | 11.82 | 11.82 | 188,600 |
| Sep 13, 2024 | 12.03 | 12.03 | 11.91 | 11.95 | 11.95 | 213,000 |
| Sep 12, 2024 | 12.10 | 12.10 | 11.92 | 11.97 | 11.97 | 228,900 |
| Sep 11, 2024 | 11.95 | 12.06 | 11.94 | 12.06 | 12.06 | 139,200 |
| Sep 10, 2024 | 11.90 | 12.02 | 11.90 | 11.94 | 11.94 | 148,000 |
| Sep 09, 2024 | 11.81 | 11.95 | 11.81 | 11.90 | 11.90 | 126,800 |
| Sep 06, 2024 | 11.75 | 11.92 | 11.75 | 11.84 | 11.84 | 208,600 |
| Sep 05, 2024 | 11.61 | 11.87 | 11.58 | 11.81 | 11.81 | 167,400 |
| Sep 04, 2024 | 11.48 | 11.71 | 11.47 | 11.69 | 11.69 | 124,100 |
| Sep 03, 2024 | 11.61 | 11.61 | 11.49 | 11.52 | 11.52 | 148,400 |
| Aug 30, 2024 | 11.60 | 11.68 | 11.46 | 11.65 | 11.65 | 157,700 |
| Aug 29, 2024 | 11.47 | 11.60 | 11.46 | 11.60 | 11.60 | 121,900 |
| Aug 28, 2024 | 11.59 | 11.62 | 11.49 | 11.52 | 11.52 | 170,600 |
| Aug 27, 2024 | 11.50 | 11.60 | 11.47 | 11.59 | 11.59 | 120,000 |
| Aug 26, 2024 | 11.52 | 11.53 | 11.45 | 11.49 | 11.49 | 136,500 |
| Aug 23, 2024 | 11.49 | 11.52 | 11.40 | 11.52 | 11.52 | 88,800 |
| Aug 22, 2024 | 11.51 | 11.57 | 11.39 | 11.42 | 11.42 | 144,100 |
| Aug 21, 2024 | 11.43 | 11.53 | 11.39 | 11.51 | 11.51 | 148,300 |
| Aug 20, 2024 | 11.40 | 11.49 | 11.39 | 11.43 | 11.43 | 145,400 |
| Aug 19, 2024 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | 81,000 |
| Aug 16, 2024 | 11.35 | 11.40 | 11.32 | 11.34 | 11.34 | 138,200 |
| Aug 15, 2024 | 11.26 | 11.35 | 11.18 | 11.35 | 11.35 | 103,900 |
| Aug 14, 2024 | 11.30 | 11.39 | 11.27 | 11.39 | 11.39 | 156,300 |
| Aug 13, 2024 | 11.16 | 11.27 | 11.12 | 11.27 | 11.27 | 136,200 |
| Aug 12, 2024 | 11.24 | 11.24 | 11.12 | 11.15 | 11.15 | 101,500 |
| Aug 09, 2024 | 11.07 | 11.26 | 10.98 | 11.18 | 11.18 | 263,600 |
| Aug 08, 2024 | 11.14 | 11.17 | 11.03 | 11.09 | 11.09 | 116,400 |
| Aug 07, 2024 | 11.19 | 11.22 | 11.07 | 11.13 | 11.13 | 147,300 |
| Aug 06, 2024 | 10.93 | 11.16 | 10.92 | 11.14 | 11.14 | 213,600 |
| Aug 05, 2024 | 11.37 | 11.37 | 11.02 | 11.10 | 11.10 | 229,100 |
| Aug 02, 2024 | 11.29 | 11.40 | 11.26 | 11.33 | 11.33 | 210,500 |
| Aug 01, 2024 | 11.20 | 11.31 | 11.20 | 11.25 | 11.25 | 228,500 |
| Jul 31, 2024 | 11.18 | 11.26 | 11.11 | 11.21 | 11.21 | 236,900 |
| Jul 30, 2024 | 10.97 | 11.12 | 10.97 | 11.09 | 11.09 | 213,900 |
| Jul 29, 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 103,000 |
| Jul 26, 2024 | 10.96 | 11.00 | 10.94 | 10.98 | 10.98 | 151,700 |
| Jul 25, 2024 | 10.90 | 10.98 | 10.84 | 10.94 | 10.94 | 162,600 |
| Jul 24, 2024 | 10.90 | 10.92 | 10.84 | 10.85 | 10.85 | 161,000 |
| Jul 23, 2024 | 10.90 | 10.96 | 10.88 | 10.89 | 10.89 | 111,000 |
| Jul 22, 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 10.90 | 115,000 |
| Jul 19, 2024 | 10.94 | 10.94 | 10.84 | 10.91 | 10.91 | 67,700 |
| Jul 18, 2024 | 10.95 | 10.99 | 10.90 | 10.91 | 10.91 | 191,800 |
| Jul 17, 2024 | 10.90 | 10.99 | 10.90 | 10.95 | 10.95 | 118,900 |
| Jul 16, 2024 | 10.83 | 10.90 | 10.81 | 10.88 | 10.88 | 174,700 |
| Jul 15, 2024 | 10.88 | 10.92 | 10.85 | 10.87 | 10.87 | 145,000 |
| Jul 12, 2024 | 10.96 | 11.00 | 10.94 | 11.00 | 11.00 | 200,500 |
| Jul 11, 2024 | 10.83 | 10.96 | 10.83 | 10.92 | 10.92 | 197,300 |
| Jul 10, 2024 | 10.70 | 10.84 | 10.68 | 10.80 | 10.80 | 234,400 |
| Jul 09, 2024 | 10.67 | 10.69 | 10.61 | 10.69 | 10.69 | 141,900 |
| Jul 08, 2024 | 10.60 | 10.66 | 10.58 | 10.65 | 10.65 | 123,000 |
| Jul 05, 2024 | 10.61 | 10.64 | 10.57 | 10.62 | 10.62 | 151,700 |
| Jul 03, 2024 | 10.57 | 10.62 | 10.53 | 10.57 | 10.57 | 60,500 |
| Jul 02, 2024 | 10.59 | 10.62 | 10.46 | 10.55 | 10.55 | 174,500 |
| Jul 01, 2024 | 10.63 | 10.66 | 10.49 | 10.56 | 10.56 | 196,600 |
| Jun 28, 2024 | 10.78 | 10.80 | 10.64 | 10.65 | 10.65 | 214,700 |
| Jun 27, 2024 | 10.60 | 10.70 | 10.60 | 10.68 | 10.68 | 131,100 |
| Jun 26, 2024 | 10.57 | 10.66 | 10.56 | 10.59 | 10.59 | 159,700 |
| Jun 25, 2024 | 10.69 | 10.75 | 10.57 | 10.62 | 10.62 | 117,400 |
| Jun 24, 2024 | 10.58 | 10.65 | 10.58 | 10.62 | 10.62 | 158,800 |
| Jun 21, 2024 | 10.72 | 10.74 | 10.59 | 10.61 | 10.61 | 226,000 |
| Jun 20, 2024 | 10.75 | 10.79 | 10.71 | 10.71 | 10.71 | 123,000 |
| Jun 18, 2024 | 10.72 | 10.82 | 10.72 | 10.77 | 10.77 | 94,800 |
| Jun 17, 2024 | 10.69 | 10.78 | 10.68 | 10.74 | 10.74 | 133,000 |
| Jun 14, 2024 | 10.81 | 10.85 | 10.73 | 10.73 | 10.73 | 84,200 |
| Jun 13, 2024 | 10.80 | 10.88 | 10.80 | 10.86 | 10.86 | 137,900 |
| Jun 12, 2024 | 10.82 | 10.84 | 10.76 | 10.78 | 10.78 | 181,800 |
| Jun 11, 2024 | 10.67 | 10.74 | 10.66 | 10.72 | 10.72 | 64,900 |
| Jun 10, 2024 | 10.64 | 10.67 | 10.60 | 10.67 | 10.67 | 73,000 |
| Jun 07, 2024 | 10.69 | 10.73 | 10.62 | 10.63 | 10.63 | 92,000 |
| Jun 06, 2024 | 10.74 | 10.75 | 10.70 | 10.74 | 10.74 | 52,600 |
| Jun 05, 2024 | 10.70 | 10.80 | 10.69 | 10.70 | 10.70 | 144,100 |
| Jun 04, 2024 | 10.76 | 10.78 | 10.71 | 10.74 | 10.74 | 211,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.