Blackrock Core Bond Trust (BHK)

8.6100
+0.0300 (0.35%)
NYSE · Last Trade: Nov 7th, 6:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20268.548.648.548.61158,4068.61
11/05/20268.578.608.528.58288,3798.58
11/04/20268.648.698.548.61576,8458.61
11/03/20268.598.658.548.59420,8488.59
11/02/20268.508.648.508.58507,1498.58
10/30/20268.668.668.508.50310,6028.50
10/29/20268.578.638.518.62294,7828.62
10/28/20268.528.548.448.54366,3528.54
10/27/20268.368.538.368.52373,9098.52
10/26/20268.388.488.388.42307,8918.42
10/23/20268.368.418.328.40289,9798.40
10/22/20268.418.438.358.39604,3988.39
10/21/20268.448.458.368.36314,6428.36
10/20/20268.338.428.328.40300,6358.40
10/19/20268.338.368.308.36361,1858.36
10/16/20268.358.388.288.34595,0598.34
10/15/20268.218.358.158.32592,5478.32
10/14/20268.148.208.138.17317,0298.10
10/13/20268.248.268.158.22391,6458.14
10/12/20268.218.258.188.22300,4168.14
10/09/20268.178.248.138.21229,8148.13
10/08/20268.038.198.038.18436,5018.10
10/07/20268.068.098.038.08584,6078.01
10/06/20268.058.148.058.14668,2038.07
10/05/20268.148.168.048.05878,6497.98
10/02/20268.298.348.178.17383,5458.10
10/01/20268.198.258.128.21481,8508.13
9/30/20268.358.368.208.20451,4528.12
9/29/20268.298.308.238.30410,9948.22
9/28/20268.308.308.228.25334,5538.17
9/25/20268.288.398.258.37409,6628.29
9/24/20268.318.328.248.26350,0398.18
9/23/20268.478.478.308.32500,2188.24
9/22/20268.518.538.468.49448,3488.41
9/21/20268.508.518.458.49586,7608.41
9/18/20268.558.558.408.50969,2658.42
9/17/20268.568.618.508.56590,0288.48
9/16/20268.578.628.528.55430,0988.47
9/15/20268.638.698.548.55336,8738.47
9/14/20268.778.778.688.68234,2478.53
9/11/20268.788.838.758.75262,0318.59
9/10/20268.788.868.748.76429,8908.60
9/09/20268.918.958.888.89316,5698.73
9/08/20268.978.978.958.96233,9198.80
9/04/20268.908.958.908.94162,0088.78
9/03/20268.998.998.908.96269,6868.80
9/02/20268.948.958.918.93241,1938.77
9/01/20269.059.058.908.90290,2628.74
8/31/20269.089.119.019.04219,6448.88
8/28/20269.079.139.049.07186,8328.91
8/27/20269.079.139.049.13205,6748.97
8/26/20269.099.139.059.09376,0798.93
8/25/20269.009.098.969.09257,6908.93
8/24/20268.938.998.928.96271,9458.80
8/21/20268.948.998.908.91163,6418.75
8/20/20269.049.058.968.96238,8688.80
8/19/20269.019.129.019.09257,8478.93
8/18/20268.948.998.888.99228,4538.83
8/17/20268.999.038.968.97202,0048.81
8/14/20269.059.089.019.0175,5648.85
8/13/20269.139.169.139.15172,2978.91
8/12/20269.189.209.139.13210,5398.89
8/11/20269.189.209.189.19202,4118.95
8/10/20269.209.219.149.20282,8258.96