BlackRock Core Bond Trust (BHK)

9.1800
-0.0700 (-0.76%)
NYSE · Last Trade: Apr 23rd, 5:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20269.289.289.259.25309,9809.25
4/21/20269.299.299.249.27339,1599.27
4/20/20269.329.329.299.32160,6029.32
4/17/20269.309.339.299.31357,2899.31
4/16/20269.249.329.249.26294,3559.26
4/15/20269.199.269.199.25226,7659.25
4/14/20269.269.299.269.28187,8569.21
4/13/20269.249.279.229.27177,0899.20
4/10/20269.279.319.249.24192,8589.17
4/09/20269.309.329.259.31144,2739.23
4/08/20269.279.319.259.29253,9479.21
4/07/20269.179.199.149.15170,4899.08
4/06/20269.169.219.149.20139,8289.13
4/02/20269.109.209.109.14226,0889.07
4/01/20269.189.209.149.15343,2199.08
3/31/20269.029.189.019.16356,2549.09
3/30/20268.969.028.948.99349,7028.92
3/27/20269.029.028.948.95273,0678.88
3/26/20269.089.119.039.05260,2248.98
3/25/20269.119.149.079.11165,6039.04
3/24/20269.039.089.039.06181,3258.99
3/23/20269.079.159.019.10289,6069.03
3/20/20269.149.149.049.05444,0248.98
3/19/20269.169.189.129.14310,2339.07
3/18/20269.229.239.179.19222,2059.12
3/17/20269.199.259.189.24214,4299.17
3/16/20269.119.179.109.17261,1099.10
3/13/20269.209.219.039.07386,4639.00
3/12/20269.229.229.179.21320,7149.06
3/11/20269.319.319.239.24332,0589.09
3/10/20269.399.419.349.34431,4779.19
3/09/20269.379.399.279.38496,2799.23
3/06/20269.449.469.389.38319,3089.23
3/05/20269.539.539.499.50345,6559.35
3/04/20269.599.599.519.54346,4179.39
3/03/20269.509.559.509.55455,3809.40
3/02/20269.579.589.509.50466,6289.35
2/27/20269.609.609.559.58299,2779.43
2/26/20269.639.639.579.58485,0859.43
2/25/20269.629.629.579.59262,4949.44
2/24/20269.619.619.579.58174,4579.43
2/23/20269.519.599.519.58317,1539.43
2/20/20269.629.629.569.57448,2659.42
2/19/20269.649.659.559.62331,2759.46
2/18/20269.699.699.639.63167,5409.47
2/17/20269.709.709.639.66215,9949.50
2/13/20269.699.709.639.66138,5889.50
2/12/20269.729.729.689.72160,5859.49
2/11/20269.689.719.679.68186,5979.45
2/10/20269.619.699.619.69446,8699.46
2/09/20269.579.629.549.61284,8169.38
2/06/20269.569.589.539.56190,4309.33
2/05/20269.559.559.529.55117,6729.32
2/04/20269.539.549.509.52185,8949.29
2/03/20269.509.539.489.53338,6289.30
2/02/20269.539.559.489.50314,4949.27
1/30/20269.539.549.519.53197,7179.30
1/29/20269.519.549.509.54185,9049.31
1/28/20269.559.569.519.51203,2479.28
1/27/20269.599.609.549.55138,8929.32
1/26/20269.589.589.549.57301,3499.34