BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.