BlackRock Core Bond Trust (BHK)

9.5800
+0.00 (0.00%)
NYSE · Last Trade: Mar 1st, 12:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20269.609.609.559.58299,2779.58
2/26/20269.639.639.579.58485,0859.58
2/25/20269.629.629.579.59262,4949.59
2/24/20269.619.619.579.58174,4579.58
2/23/20269.519.599.519.58317,1539.58
2/20/20269.629.629.569.57448,2659.57
2/19/20269.649.659.559.62331,2759.62
2/18/20269.699.699.639.63167,5409.63
2/17/20269.709.709.639.66215,9949.66
2/13/20269.699.709.639.66138,5889.66
2/12/20269.729.729.689.72160,5859.64
2/11/20269.689.719.679.68186,5979.61
2/10/20269.619.699.619.69446,8699.62
2/09/20269.579.629.549.61284,8169.54
2/06/20269.569.589.539.56190,4309.49
2/05/20269.559.559.529.55117,6729.48
2/04/20269.539.549.509.52185,8949.45
2/03/20269.509.539.489.53338,6289.46
2/02/20269.539.559.489.50314,4949.43
1/30/20269.539.549.519.53197,7179.46
1/29/20269.519.549.509.54185,9049.47
1/28/20269.559.569.519.51203,2479.44
1/27/20269.599.609.549.55138,8929.48
1/26/20269.589.589.549.57301,3499.50
1/23/20269.639.639.569.56278,9019.49
1/22/20269.559.619.549.61184,0659.54
1/21/20269.609.619.549.57732,1749.50
1/20/20269.579.579.529.53241,0069.46
1/16/20269.679.679.629.65336,3639.50
1/15/20269.689.689.659.66322,6569.51
1/14/20269.669.699.659.66374,2109.51
1/13/20269.669.699.669.67146,3689.52
1/12/20269.649.679.609.67213,7509.52
1/09/20269.659.659.619.65238,8959.50
1/08/20269.629.659.619.63271,6149.48
1/07/20269.609.639.609.62249,0999.47
1/06/20269.639.649.579.62314,4059.47
1/05/20269.589.639.569.62233,5649.47
1/02/20269.599.609.549.56220,1759.41
12/31/20259.649.659.539.59698,5879.44
12/30/20259.599.639.599.62331,4159.47
12/29/20259.599.649.569.59448,4859.44
12/26/20259.549.589.519.58414,8369.43
12/24/20259.519.549.509.52329,5909.37
12/23/20259.539.559.509.53319,2549.38
12/22/20259.519.559.479.55289,1169.40
12/19/20259.559.579.529.56263,0539.34
12/18/20259.529.579.509.57328,8389.35
12/17/20259.509.549.469.52329,8219.30
12/16/20259.509.519.479.49326,4999.27
12/15/20259.509.529.479.47387,6869.25
12/12/20259.459.499.459.47398,3639.25
12/11/20259.529.559.499.53410,3649.31
12/10/20259.459.539.459.50248,6179.28
12/09/20259.529.529.469.48333,1299.26
12/08/20259.509.559.439.531,016,2929.31
12/05/20259.529.549.499.53402,2749.31
12/04/20259.559.569.519.51315,8609.29
12/03/20259.529.599.529.56289,2149.34
12/02/20259.599.599.499.54339,3059.32
12/01/20259.649.649.519.52629,2079.30