Blackrock Core Bond Trust (BHK)
10.37
+0.06
(+0.58%)
USD |
NYSE |
May 01, 16:00
10.37
0.00 (0.00%)
Pre-Market: 20:00
BHK Price: 10.37 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 10.33 | 10.40 | 10.31 | 10.37 | 106271.0 |
Apr 30, 2024 | 10.32 | 10.33 | 10.27 | 10.31 | 130825.0 |
Apr 29, 2024 | 10.31 | 10.35 | 10.30 | 10.32 | 109822.0 |
Apr 26, 2024 | 10.30 | 10.34 | 10.27 | 10.32 | 102260.0 |
Apr 25, 2024 | 10.32 | 10.32 | 10.22 | 10.23 | 132010.0 |
Apr 24, 2024 | 10.43 | 10.43 | 10.35 | 10.38 | 108142.0 |
Apr 23, 2024 | 10.35 | 10.47 | 10.35 | 10.44 | 116444.0 |
Apr 22, 2024 | 10.34 | 10.40 | 10.30 | 10.40 | 93822.00 |
Apr 19, 2024 | 10.35 | 10.35 | 10.30 | 10.31 | 79368.00 |
Apr 18, 2024 | 10.35 | 10.35 | 10.27 | 10.30 | 84143.00 |
Apr 17, 2024 | 10.28 | 10.31 | 10.24 | 10.31 | 176788.0 |
Apr 16, 2024 | 10.22 | 10.32 | 10.17 | 10.28 | 149327.0 |
Apr 15, 2024 | 10.41 | 10.42 | 10.26 | 10.30 | 187259.0 |
Apr 12, 2024 | 10.51 | 10.53 | 10.45 | 10.45 | 179776.0 |
Apr 11, 2024 | 10.61 | 10.61 | 10.52 | 10.54 | 150272.0 |
Apr 10, 2024 | 10.67 | 10.67 | 10.55 | 10.59 | 212557.0 |
Apr 09, 2024 | 10.69 | 10.74 | 10.68 | 10.72 | 117153.0 |
Apr 08, 2024 | 10.72 | 10.74 | 10.68 | 10.68 | 108465.0 |
Apr 05, 2024 | 10.74 | 10.77 | 10.72 | 10.75 | 166354.0 |
Apr 04, 2024 | 10.78 | 10.80 | 10.75 | 10.77 | 181514.0 |
Apr 03, 2024 | 10.70 | 10.76 | 10.67 | 10.73 | 186081.0 |
Apr 02, 2024 | 10.70 | 10.75 | 10.58 | 10.74 | 146579.0 |
Apr 01, 2024 | 10.85 | 10.85 | 10.74 | 10.75 | 215164.0 |
Mar 28, 2024 | 10.81 | 10.86 | 10.78 | 10.80 | 442904.0 |
Mar 27, 2024 | 10.78 | 10.79 | 10.71 | 10.79 | 189217.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.14
Minimum
Oct 23 2023
17.22
Maximum
Sep 15 2021
13.38
Average
14.04
Median
Jul 18 2019