Blackrock Core Bond Trust (BHK)

9.0400
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20269.089.119.019.04219,6449.04
8/28/20269.079.139.049.07186,8329.07
8/27/20269.079.139.049.13205,6749.13
8/26/20269.099.139.059.09376,0799.09
8/25/20269.009.098.969.09257,6909.09
8/24/20268.938.998.928.96271,9458.96
8/21/20268.948.998.908.91163,6418.91
8/20/20269.049.058.968.96238,8688.96
8/19/20269.019.129.019.09257,8479.09
8/18/20268.948.998.888.99228,4538.99
8/17/20268.999.038.968.97202,0048.97
8/14/20269.059.089.019.0175,5649.01
8/13/20269.139.169.139.15172,2979.07
8/12/20269.189.209.139.13210,5399.06
8/11/20269.189.209.189.19202,4119.11
8/10/20269.209.219.149.20282,8259.12
8/07/20269.149.249.149.23378,8379.15
8/06/20269.079.169.049.14328,2939.07
8/05/20269.009.068.979.05340,4228.98
8/04/20268.999.108.918.99997,0808.92
8/03/20268.899.038.898.98566,3578.91
7/31/20269.009.008.868.90258,0058.83
7/30/20268.928.978.898.97162,3628.90
7/29/20268.918.958.898.91145,6438.84
7/28/20268.908.978.888.95224,9108.88
7/27/20268.968.978.888.91124,4518.84
7/24/20268.878.918.868.89267,6548.82
7/23/20268.888.918.838.83305,8018.76
7/22/20268.989.058.888.90353,8728.83
7/21/20269.099.109.019.02249,5598.95
7/20/20269.099.139.049.06208,0368.99
7/17/20269.119.189.069.121,492,2049.05
7/16/20269.039.139.039.11294,5379.04
7/15/20269.069.139.039.04379,8248.97
7/14/20269.039.159.039.10334,1928.95
7/13/20269.079.099.049.05340,0608.90
7/10/20269.099.119.029.03308,5418.88
7/09/20269.049.099.029.06307,6768.91
7/08/20268.989.058.979.02289,5278.87
7/07/20269.189.189.069.06329,8278.91
7/06/20269.129.209.109.18297,8819.03
7/02/20269.109.159.109.15197,5349.00
7/01/20269.139.149.099.10273,7788.95
6/30/20269.179.179.129.17367,3669.02
6/29/20269.089.169.079.16292,6209.01
6/26/20269.049.099.049.08103,5898.93
6/25/20269.009.099.009.07211,6878.92
6/24/20269.009.048.999.00221,8558.85
6/23/20268.978.998.948.98167,6958.83
6/22/20268.968.978.928.96148,3828.81
6/18/20269.009.008.968.98275,6608.83
6/17/20268.978.998.928.94450,9398.79
6/16/20268.959.008.948.99364,5438.84
6/15/20268.968.998.958.95241,6648.80
6/12/20269.029.048.999.01215,6128.79
6/11/20268.979.008.928.99313,4548.77
6/10/20268.938.978.918.92202,5918.70
6/09/20268.928.958.908.93223,0448.71
6/08/20268.898.948.878.92260,5808.70
6/05/20268.938.968.888.89314,2298.67
6/04/20269.019.018.989.00249,2178.78
6/03/20268.979.018.948.96239,8608.74
6/02/20268.999.048.989.03179,7858.81
6/01/20269.009.028.978.99422,0748.77