Home

BlackRock Core Bond Trust (BHK)

10.09
+0.05 (0.50%)
NYSE · Last Trade: Jun 1st, 11:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202510.0410.1010.0110.09233,31010.09
5/29/20259.9610.049.9610.04317,43010.04
5/28/202510.0110.029.929.96210,5909.96
5/27/202510.0910.119.979.98525,0139.98
5/23/202510.3210.3810.2510.34591,57810.34
5/22/202510.1410.2710.1110.22110,81710.22
5/21/202510.1710.1710.0810.15163,29810.15
5/20/20259.8710.209.8710.17340,83510.17
5/19/202510.1110.119.9310.021,623,24610.02
5/16/202510.5010.5110.3910.42109,94110.42
5/15/202510.4510.4910.4210.4577,02710.45
5/14/202510.4510.5110.4110.49175,64910.41
5/13/202510.5410.5410.4010.45109,14010.38
5/12/202510.5110.5610.4510.53103,08410.45
5/09/202510.5110.5810.4710.4855,51310.41
5/08/202510.5210.5710.4510.50110,68310.42
5/07/202510.4910.5610.4410.4899,14410.41
5/06/202510.4710.5110.3810.45105,17710.38
5/05/202510.4810.5210.3810.4863,54110.41
5/02/202510.5110.5110.4410.4845,72310.41
5/01/202510.5310.5410.4410.50105,63210.42
4/30/202510.4510.5510.4010.51118,39110.43
4/29/202510.4010.5110.3510.45131,50710.38
4/28/202510.4010.4410.3210.3682,81610.29
4/25/202510.3710.4210.2910.4162,15410.34
4/24/202510.2410.3310.2410.3286,57510.25
4/23/202510.2610.3310.1810.18210,38710.11
4/22/202510.0810.1810.0510.08100,07710.01
4/21/202510.1510.159.9510.00110,3799.93
4/17/202510.1010.1910.0910.1387,78510.06
4/16/202510.1810.2010.0910.1292,39410.05
4/15/202510.1110.3410.0810.1479,65510.07
4/14/202510.2010.2110.0310.13101,4419.98
4/11/20259.9810.079.7910.01216,2169.86
4/10/202510.1510.289.969.98164,4279.84
4/09/202510.0010.349.8410.27352,41310.12
4/08/202510.2110.4610.1010.13192,8699.98
4/07/202510.4110.4810.1110.11215,8519.96
4/04/202510.9711.0010.6410.52215,80910.37
4/03/202510.9311.0010.9011.00182,03410.84
4/02/202510.9510.9710.9010.97108,11610.81
4/01/202510.8210.9410.8010.9065,85510.74
3/31/202510.8510.9110.8110.85140,02010.69
3/28/202510.7010.8010.7010.7798,97510.61
3/27/202510.7210.7210.6510.6662,41110.51
3/26/202510.7410.7410.6710.6980,94510.54
3/25/202510.7710.8010.6910.73104,07310.57
3/24/202510.7610.7610.7010.7673,76010.60
3/21/202510.7610.7610.7010.7338,09110.57
3/20/202510.7910.8010.6810.7072,86310.54
3/19/202510.7210.7610.6610.7696,62810.60
3/18/202510.6610.6910.6310.6972,78310.54
3/17/202510.6710.6810.6010.63123,95710.48
3/14/202510.6710.7010.6210.6888,68010.53
3/13/202510.7410.7410.6610.72154,98010.49
3/12/202510.6810.7510.6210.71114,49010.48
3/11/202510.6310.6910.6310.65101,28610.42
3/10/202510.6710.7410.6710.67100,55610.44
3/07/202510.7010.7310.6610.67103,54010.44
3/06/202510.7310.7310.6410.66205,55610.43
3/05/202510.7510.7810.7010.70136,95610.47
3/04/202510.8310.8510.7410.79158,95410.56
3/03/202510.6710.8910.6710.86208,90310.63