Blackrock Core Bond Trust (BHK)

8.9800
+0.0800 (0.90%)
NYSE· Last Trade: Aug 3rd, 9:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/20268.899.038.898.98566,3578.98
7/31/20269.009.008.868.90258,0058.90
7/30/20268.928.978.898.97162,3628.97
7/29/20268.918.958.898.91145,6438.91
7/28/20268.908.978.888.95224,9108.95
7/27/20268.968.978.888.91124,4518.91
7/24/20268.878.918.868.89267,6548.89
7/23/20268.888.918.838.83305,8018.83
7/22/20268.989.058.888.90353,8728.90
7/21/20269.099.109.019.02249,5599.02
7/20/20269.099.139.049.06208,0369.06
7/17/20269.119.189.069.121,492,2049.12
7/16/20269.039.139.039.11294,5379.11
7/15/20269.069.139.039.04379,8249.04
7/14/20269.039.159.039.10334,1929.03
7/13/20269.079.099.049.05340,0608.98
7/10/20269.099.119.029.03308,5418.96
7/09/20269.049.099.029.06307,6768.99
7/08/20268.989.058.979.02289,5278.95
7/07/20269.189.189.069.06329,8278.99
7/06/20269.129.209.109.18297,8819.10
7/02/20269.109.159.109.15197,5349.07
7/01/20269.139.149.099.10273,7789.03
6/30/20269.179.179.129.17367,3669.09
6/29/20269.089.169.079.16292,6209.08
6/26/20269.049.099.049.08103,5899.01
6/25/20269.009.099.009.07211,6879.00
6/24/20269.009.048.999.00221,8558.93
6/23/20268.978.998.948.98167,6958.91
6/22/20268.968.978.928.96148,3828.89
6/18/20269.009.008.968.98275,6608.91
6/17/20268.978.998.928.94450,9398.87
6/16/20268.959.008.948.99364,5438.92
6/15/20268.968.998.958.95241,6648.88
6/12/20269.029.048.999.01215,6128.86
6/11/20268.979.008.928.99313,4548.84
6/10/20268.938.978.918.92202,5918.77
6/09/20268.928.958.908.93223,0448.78
6/08/20268.898.948.878.92260,5808.77
6/05/20268.938.968.888.89314,2298.74
6/04/20269.019.018.989.00249,2178.85
6/03/20268.979.018.948.96239,8608.81
6/02/20268.999.048.989.03179,7858.88
6/01/20269.009.028.978.99422,0748.84
5/29/20269.039.069.029.06248,3888.91
5/28/20268.979.078.979.04271,1478.89
5/27/20268.949.008.858.97288,0468.82
5/26/20268.938.978.928.96351,9958.81
5/22/20268.858.918.858.88386,7958.73
5/21/20268.818.878.778.85379,5848.70
5/20/20268.708.858.698.84602,9178.69
5/19/20268.738.768.698.72418,1748.58
5/18/20268.778.848.758.76794,2568.62
5/15/20268.948.968.778.77720,8768.63
5/14/20269.069.099.059.07229,2738.85
5/13/20269.069.099.029.04365,1258.82
5/12/20269.149.159.099.10316,5418.88
5/11/20269.199.209.169.19181,8358.96
5/08/20269.169.209.109.19127,4738.96
5/07/20269.169.199.139.14366,3608.91
5/06/20269.169.169.149.16155,4028.93
5/05/20269.129.139.099.10292,7438.88
5/04/20269.169.179.129.13276,2128.91