BlackRock Core Bond Trust (BHK) NYSE

9.55

-0.035(-0.37%)

Updated at August 18 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20259.619.589.589.629.56318,745
August 14, 20259.79.639.569.769.63446,730
August 13, 20259.79.719.639.719.66239,405
August 12, 20259.79.679.69.79.6370,437
August 11, 20259.679.699.619.719.66180,200
August 08, 20259.79.679.69.79.65148,500
August 07, 20259.749.79.629.749.69298,600
August 06, 20259.679.79.629.79.63257,600
August 05, 20259.639.649.579.669.61244,800
August 04, 20259.649.639.569.649.6197,426
August 01, 20259.659.639.569.669.6246,242
July 31, 20259.629.599.529.659.57275,300
July 30, 20259.589.589.519.599.55196,640
July 29, 20259.579.569.499.599.54185,800
July 28, 20259.499.549.479.549.47407,400
July 25, 20259.539.459.459.539.42350,702
July 24, 20259.499.489.489.499.45290,600
July 23, 20259.459.479.479.499.45343,400
July 22, 20259.479.499.499.499.42296,800
July 21, 20259.489.429.429.519.41454,100
July 18, 20259.559.489.489.569.45383,933
July 17, 20259.559.549.549.559.45340,803
July 16, 20259.559.539.539.569.46301,400
July 15, 20259.69.529.529.69.5330,122
July 14, 20259.619.69.539.639.58298,231
July 11, 20259.699.619.619.79.59215,600
July 10, 20259.659.689.689.739.65414,620
July 09, 20259.719.689.689.719.62220,543
July 08, 20259.669.649.649.699.6330,300
July 07, 20259.719.649.649.719.63295,448
July 03, 20259.749.769.769.769.7787,600
July 02, 20259.769.749.749.769.69307,610
July 01, 20259.729.759.759.759.69413,100
June 30, 20259.719.729.729.739.66575,800
June 27, 20259.719.689.689.729.63916,028
June 26, 20259.759.749.749.789.7459,500
June 25, 20259.729.729.729.759.7273,936
June 24, 20259.689.729.729.759.65236,900
June 23, 20259.659.659.659.699.6287,026
June 20, 20259.659.629.629.659.55316,700
June 18, 20259.79.639.639.79.59257,864
June 17, 20259.719.669.669.729.66202,000
June 16, 20259.839.669.669.839.66220,700
June 13, 20259.819.789.789.859.75199,200
June 12, 20259.739.829.759.889.69384,300
June 11, 20259.599.669.599.679.55321,918
June 10, 20259.59.549.479.589.5315,200
June 09, 20259.559.59.59.69.49255,044
June 06, 20259.79.69.69.79.56296,700
June 05, 20259.849.79.79.859.7162,003
June 04, 20259.879.849.849.99.83137,791
June 03, 20259.949.859.859.959.81158,515
June 02, 202510.049.99.910.079.9125,049
May 30, 202510.0410.0910.0910.110.01233,310
May 29, 20259.9610.0410.0410.049.96317,430
May 28, 202510.019.969.9610.029.92210,590
May 27, 202510.099.989.9810.119.97525,013
May 23, 202510.3210.3410.3410.3810.25591,578
May 22, 202510.1410.2210.2210.2710.11110,817
May 21, 202510.1710.1510.1510.1710.08163,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved