Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackRock Core Bond Trust (BHK)
BlackRock Core Bond Trust (BHK) Historical

BHK BlackRock Core Bond Trust

10.44

0.045 (0.43%)

Jan 24 2025 - Closed

Delayed by 15 minutes

BHK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	10.44	-0.02	-0.19%	10.44	10.45	10.3701	127,209
Jan 23 2025	10.46	0.00	0.00%	10.46	10.46	10.46	0
Jan 22 2025	10.46	-0.02	-0.19%	10.48	10.50	10.43	121,432
Jan 21 2025	10.48	0.07	0.67%	10.45	10.49	10.41	123,439
Jan 17 2025	10.41	-0.02	-0.14%	10.49	10.49	10.3578	70,149
Jan 16 2025	10.425	0.07	0.63%	10.38	10.43	10.27	150,014
Jan 15 2025	10.36	0.16	1.57%	10.23	10.37	10.23	193,667
Jan 14 2025	10.20	0.05	0.49%	10.16	10.21	10.10	118,439
Jan 13 2025	10.15	-0.05	-0.49%	10.18	10.2174	10.09	176,626
Jan 10 2025	10.20	-0.15	-1.45%	10.20	10.25	10.18	157,296
Jan 08 2025	10.35	0.08	0.78%	10.27	10.35	10.21	117,926
Jan 07 2025	10.27	-0.11	-1.06%	10.35	10.38	10.21	208,697
Jan 06 2025	10.38	-0.06	-0.57%	10.41	10.41	10.27	217,673
Jan 03 2025	10.44	0.00	0.00%	10.48	10.50	10.38	120,224
Jan 02 2025	10.44	-0.02	-0.19%	10.48	10.52	10.3977	123,848
Dec 31 2024	10.46	0.07	0.67%	10.36	10.49	10.36	194,745
Dec 30 2024	10.39	-0.07	-0.67%	10.45	10.48	10.34	484,890
Dec 27 2024	10.46	-0.12	-1.13%	10.51	10.54	10.42	197,034
Dec 26 2024	10.58	-0.01	-0.09%	10.63	10.6353	10.53	237,790
Dec 24 2024	10.59	0.01	0.09%	10.47	10.60	10.47	104,869
Dec 23 2024	10.58	0.02	0.19%	10.62	10.63	10.54	172,481
Dec 20 2024	10.56	0.16	1.54%	10.44	10.5688	10.41	238,772
Dec 19 2024	10.40	-0.26	-2.44%	10.64	10.6951	10.37	376,858
Dec 18 2024	10.66	-0.21	-1.93%	10.87	10.92	10.62	384,741
Dec 17 2024	10.87	-0.11	-1.00%	10.96	11.00	10.87	123,700
Dec 16 2024	10.98	-0.10	-0.90%	10.99	11.0479	10.98	137,971
Dec 13 2024	11.08	-0.03	-0.29%	11.14	11.16	11.07	148,502
Dec 12 2024	11.1122	-0.13	-1.14%	11.22	11.237	11.07	147,310
Dec 11 2024	11.24	0.01	0.04%	11.28	11.28	11.22	135,178
Dec 10 2024	11.235	-0.03	-0.22%	11.26	11.29	11.22	91,528
Dec 09 2024	11.26	0.06	0.54%	11.16	11.27	11.16	156,122
Dec 06 2024	11.20	-0.01	-0.09%	11.21	11.36	11.19	156,800
Dec 05 2024	11.21	0.00	0.00%	11.18	11.27	11.15	109,049
Dec 04 2024	11.21	-0.02	-0.18%	11.16	11.23	11.15	104,442
Dec 03 2024	11.23	0.03	0.27%	11.25	11.30	11.18	97,119
Dec 02 2024	11.20	-0.08	-0.71%	11.22	11.26	11.17	116,164
Nov 29 2024	11.28	0.11	0.98%	11.23	11.29	11.2101	94,340
Nov 27 2024	11.17	0.14	1.27%	11.09	11.18	11.05	141,984
Nov 26 2024	11.03	-0.10	-0.90%	11.14	11.14	10.97	182,520
Nov 25 2024	11.13	-0.05	-0.45%	11.21	11.30	11.08	206,465
Nov 22 2024	11.18	-0.02	-0.18%	11.19	11.23	11.1301	74,994
Nov 21 2024	11.20	0.13	1.17%	11.04	11.23	11.04	150,260
Nov 20 2024	11.07	0.00	0.00%	11.15	11.15	11.03	126,064
Nov 19 2024	11.07	0.01	0.09%	11.08	11.123	11.06	93,806
Nov 18 2024	11.06	0.01	0.09%	11.02	11.09	11.02	100,312
Nov 15 2024	11.05	-0.12	-1.07%	11.06	11.1376	11.03	86,831
Nov 14 2024	11.17	0.01	0.09%	11.22	11.23	11.15	107,980
Nov 13 2024	11.16	-0.16	-1.41%	11.34	11.345	11.12	198,180
Nov 12 2024	11.32	-0.14	-1.22%	11.44	11.44	11.31	116,448
Nov 11 2024	11.46	-0.08	-0.69%	11.50	11.57	11.46	98,604
Nov 08 2024	11.54	0.01	0.09%	11.59	11.62	11.49	104,883
Nov 07 2024	11.53	0.07	0.61%	11.46	11.56	11.42	139,062
Nov 06 2024	11.46	-0.21	-1.80%	11.53	11.5499	11.43	131,085
Nov 05 2024	11.67	0.10	0.86%	11.57	11.67	11.49	90,285
Nov 04 2024	11.57	0.07	0.61%	11.52	11.61	11.51	98,243
Nov 01 2024	11.50	-0.13	-1.12%	11.66	11.7184	11.43	129,372
Oct 31 2024	11.63	0.19	1.66%	11.47	11.749	11.3936	300,482
Oct 30 2024	11.44	0.06	0.57%	11.41	11.497	11.38	89,621
Oct 29 2024	11.375	-0.09	-0.74%	11.40	11.45	11.29	130,447
Oct 28 2024	11.46	-0.05	-0.43%	11.53	11.55	11.46	115,449

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions