BlackRock Core Bond Trust (BHK)

9.0600
+0.0200 (0.22%)
NYSE· Last Trade: Jun 1st, 1:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20269.039.069.029.06248,3889.06
5/28/20268.979.078.979.04271,1479.04
5/27/20268.949.008.858.97288,0468.97
5/26/20268.938.978.928.96351,9958.96
5/22/20268.858.918.858.88386,7958.88
5/21/20268.818.878.778.85379,5848.85
5/20/20268.708.858.698.84602,9178.84
5/19/20268.738.768.698.72418,1748.72
5/18/20268.778.848.758.76794,2568.76
5/15/20268.948.968.778.77720,8768.77
5/14/20269.069.099.059.07229,2738.99
5/13/20269.069.099.029.04365,1258.97
5/12/20269.149.159.099.10316,5419.02
5/11/20269.199.209.169.19181,8359.11
5/08/20269.169.209.109.19127,4739.11
5/07/20269.169.199.139.14366,3609.06
5/06/20269.169.169.149.16155,4029.08
5/05/20269.129.139.099.10292,7439.02
5/04/20269.169.179.129.13276,2129.05
5/01/20269.169.239.169.20291,5119.12
4/30/20269.209.219.159.20229,7009.12
4/29/20269.149.159.109.14247,2379.06
4/28/20269.189.199.149.15203,8989.07
4/27/20269.219.229.169.20199,1069.12
4/24/20269.219.219.169.19152,5529.11
4/23/20269.239.269.189.18235,1769.10
4/22/20269.289.289.259.25309,9809.17
4/21/20269.299.299.249.27339,1599.19
4/20/20269.329.329.299.32160,6029.24
4/17/20269.309.339.299.31357,2899.23
4/16/20269.249.329.249.26294,3559.18
4/15/20269.199.269.199.25226,7659.17
4/14/20269.269.299.269.28187,8569.13
4/13/20269.249.279.229.27177,0899.12
4/10/20269.279.319.249.24192,8589.09
4/09/20269.309.329.259.31144,2739.16
4/08/20269.279.319.259.29253,9479.14
4/07/20269.179.199.149.15170,4899.00
4/06/20269.169.219.149.20139,8289.05
4/02/20269.109.209.109.14226,0888.99
4/01/20269.189.209.149.15343,2199.00
3/31/20269.029.189.019.16356,2549.01
3/30/20268.969.028.948.99349,7028.84
3/27/20269.029.028.948.95273,0678.80
3/26/20269.089.119.039.05260,2248.90
3/25/20269.119.149.079.11165,6038.96
3/24/20269.039.089.039.06181,3258.91
3/23/20269.079.159.019.10289,6068.95
3/20/20269.149.149.049.05444,0248.90
3/19/20269.169.189.129.14310,2338.99
3/18/20269.229.239.179.19222,2059.04
3/17/20269.199.259.189.24214,4299.09
3/16/20269.119.179.109.17261,1099.02
3/13/20269.209.219.039.07386,4638.92
3/12/20269.229.229.179.21320,7148.99
3/11/20269.319.319.239.24332,0589.02
3/10/20269.399.419.349.34431,4779.11
3/09/20269.379.399.279.38496,2799.15
3/06/20269.449.469.389.38319,3089.15
3/05/20269.539.539.499.50345,6559.27
3/04/20269.599.599.519.54346,4179.31
3/03/20269.509.559.509.55455,3809.32
3/02/20269.579.589.509.50466,6289.27