Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BlackRock Core Bond Trust (BHK)

9.1400
-0.0100 (-0.11%)
NYSE · Last Trade: Apr 3rd, 6:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Core Bond Trust (BHK)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20269.109.209.109.14226,0889.14
4/01/20269.189.209.149.15343,2199.15
3/31/20269.029.189.019.16356,2549.16
3/30/20268.969.028.948.99349,7028.99
3/27/20269.029.028.948.95273,0678.95
3/26/20269.089.119.039.05260,2249.05
3/25/20269.119.149.079.11165,6039.11
3/24/20269.039.089.039.06181,3259.06
3/23/20269.079.159.019.10289,6069.10
3/20/20269.149.149.049.05444,0249.05
3/19/20269.169.189.129.14310,2339.14
3/18/20269.229.239.179.19222,2059.19
3/17/20269.199.259.189.24214,4299.24
3/16/20269.119.179.109.17261,1099.17
3/13/20269.209.219.039.07386,4639.07
3/12/20269.229.229.179.21320,7149.21
3/11/20269.319.319.239.24332,0589.24
3/10/20269.399.419.349.34431,4779.34
3/09/20269.379.399.279.38496,2799.38
3/06/20269.449.469.389.38319,3089.38
3/05/20269.539.539.499.50345,6559.50
3/04/20269.599.599.519.54346,4179.54
3/03/20269.509.559.509.55455,3809.55
3/02/20269.579.589.509.50466,6289.50
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
2/12/20269.729.729.689.72160,5859.72
2/11/20269.689.719.679.68186,5979.68
2/10/20269.619.699.619.69446,8699.69
2/09/20269.579.629.549.61284,8169.61
2/06/20269.569.589.539.56190,4309.56
2/05/20269.559.559.529.55117,6729.55
2/04/20269.539.549.509.52185,8949.52
2/03/20269.509.539.489.53338,6289.53
2/02/20269.539.559.489.50314,4949.50
1/30/20269.539.549.519.53197,7179.53
1/29/20269.519.549.509.54185,9049.54
1/28/20269.559.569.519.51203,2479.51
1/27/20269.599.609.549.55138,8929.55
1/26/20269.589.589.549.57301,3499.57
1/23/20269.639.639.569.56278,9019.56
1/22/20269.559.619.549.61184,0659.61
1/21/20269.609.619.549.57732,1749.57
1/20/20269.579.579.529.53241,0069.53
1/16/20269.679.679.629.65336,3639.65
1/15/20269.689.689.659.66322,6569.66
1/14/20269.669.699.659.66374,2109.66
1/13/20269.669.699.669.67146,3689.67
1/12/20269.649.679.609.67213,7509.67
1/09/20269.659.659.619.65238,8959.65
1/08/20269.629.659.619.63271,6149.63
1/07/20269.609.639.609.62249,0999.62
1/06/20269.639.649.579.62314,4059.62
1/05/20269.589.639.569.62233,5649.62