BlackRock Core Bond Trust (BHK) NYSE

9.87

+0.075(+0.77%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.79.799.799.799.7485,179
September 04, 20259.649.699.699.699.62347,830
September 03, 20259.649.619.619.659.6336,146
September 02, 20259.629.629.629.679.55408,800
August 29, 20259.79.699.699.729.68350,600
August 28, 20259.689.79.79.719.63367,800
August 27, 20259.639.649.649.649.6289,528
August 26, 20259.679.639.639.679.62339,200
August 25, 20259.659.659.659.659.59314,400
August 22, 20259.569.619.619.649.56163,244
August 21, 20259.599.579.579.69.55162,200
August 20, 20259.619.589.589.629.55354,701
August 19, 20259.69.69.69.69.53302,823
August 18, 20259.619.559.559.619.53258,800
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved