Blackrock Core Bond Trust (BHK)

8.2100
+0.0100 (0.12%)
NYSE · Last Trade: Oct 1st, 7:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20268.198.258.128.21481,8508.21
9/30/20268.358.368.208.20451,4528.20
9/29/20268.298.308.238.30410,9948.30
9/28/20268.308.308.228.25334,5538.25
9/25/20268.288.398.258.37409,6628.37
9/24/20268.318.328.248.26350,0398.26
9/23/20268.478.478.308.32500,2188.32
9/22/20268.518.538.468.49448,3488.49
9/21/20268.508.518.458.49586,7608.49
9/18/20268.558.558.408.50969,2658.50
9/17/20268.568.618.508.56590,0288.56
9/16/20268.578.628.528.55430,0988.55
9/15/20268.638.698.548.55336,8738.55
9/14/20268.778.778.688.68234,2478.61
9/11/20268.788.838.758.75262,0318.67
9/10/20268.788.868.748.76429,8908.68
9/09/20268.918.958.888.89316,5698.81
9/08/20268.978.978.958.96233,9198.88
9/04/20268.908.958.908.94162,0088.86
9/03/20268.998.998.908.96269,6868.88
9/02/20268.948.958.918.93241,1938.85
9/01/20269.059.058.908.90290,2628.82
8/31/20269.089.119.019.04219,6448.96
8/28/20269.079.139.049.07186,8328.99
8/27/20269.079.139.049.13205,6749.05
8/26/20269.099.139.059.09376,0799.01
8/25/20269.009.098.969.09257,6909.01
8/24/20268.938.998.928.96271,9458.88
8/21/20268.948.998.908.91163,6418.83
8/20/20269.049.058.968.96238,8688.88
8/19/20269.019.129.019.09257,8479.01
8/18/20268.948.998.888.99228,4538.91
8/17/20268.999.038.968.97202,0048.89
8/14/20269.059.089.019.0175,5648.93
8/13/20269.139.169.139.15172,2979.00
8/12/20269.189.209.139.13210,5398.98
8/11/20269.189.209.189.19202,4119.04
8/10/20269.209.219.149.20282,8259.05
8/07/20269.149.249.149.23378,8379.08
8/06/20269.079.169.049.14328,2938.99
8/05/20269.009.068.979.05340,4228.90
8/04/20268.999.108.918.99997,0808.84
8/03/20268.899.038.898.98566,3578.83
7/31/20269.009.008.868.90258,0058.75
7/30/20268.928.978.898.97162,3628.82
7/29/20268.918.958.898.91145,6438.76
7/28/20268.908.978.888.95224,9108.80
7/27/20268.968.978.888.91124,4518.76
7/24/20268.878.918.868.89267,6548.74
7/23/20268.888.918.838.83305,8018.68
7/22/20268.989.058.888.90353,8728.75
7/21/20269.099.109.019.02249,5598.87
7/20/20269.099.139.049.06208,0368.91
7/17/20269.119.189.069.121,492,2048.97
7/16/20269.039.139.039.11294,5378.96
7/15/20269.069.139.039.04379,8248.89
7/14/20269.039.159.039.10334,1928.87
7/13/20269.079.099.049.05340,0608.82
7/10/20269.099.119.029.03308,5418.81
7/09/20269.049.099.029.06307,6768.83
7/08/20268.989.058.979.02289,5278.80
7/07/20269.189.189.069.06329,8278.83
7/06/20269.129.209.109.18297,8818.95
7/02/20269.109.159.109.15197,5348.92