Blackrock Core Bond Trust (BHK)
11.57
0.00 (0.00%)
USD |
NYSE |
Nov 05, 09:43
BHK Price: 11.57 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 11.52 | 11.61 | 11.51 | 11.57 | 98243.00 |
| Nov 01, 2024 | 11.66 | 11.72 | 11.43 | 11.50 | 129372.0 |
| Oct 31, 2024 | 11.47 | 11.75 | 11.39 | 11.63 | 300490.0 |
| Oct 30, 2024 | 11.41 | 11.50 | 11.38 | 11.44 | 89621.00 |
| Oct 29, 2024 | 11.40 | 11.45 | 11.29 | 11.38 | 130447.0 |
| Oct 28, 2024 | 11.53 | 11.55 | 11.46 | 11.46 | 115449.0 |
| Oct 25, 2024 | 11.51 | 11.51 | 11.44 | 11.51 | 90417.00 |
| Oct 24, 2024 | 11.42 | 11.47 | 11.38 | 11.43 | 116220.0 |
| Oct 23, 2024 | 11.47 | 11.50 | 11.37 | 11.39 | 148127.0 |
| Oct 22, 2024 | 11.57 | 11.63 | 11.47 | 11.49 | 144643.0 |
| Oct 21, 2024 | 11.75 | 11.78 | 11.53 | 11.53 | 108521.0 |
| Oct 18, 2024 | 11.65 | 11.82 | 11.65 | 11.75 | 105996.0 |
| Oct 17, 2024 | 11.77 | 11.77 | 11.62 | 11.68 | 206191.0 |
| Oct 16, 2024 | 11.79 | 11.82 | 11.73 | 11.79 | 95615.00 |
| Oct 15, 2024 | 11.74 | 11.80 | 11.71 | 11.74 | 82109.00 |
| Oct 14, 2024 | 11.78 | 11.80 | 11.72 | 11.77 | 94477.00 |
| Oct 11, 2024 | 11.86 | 11.89 | 11.72 | 11.72 | 84803.00 |
| Oct 10, 2024 | 11.80 | 11.93 | 11.75 | 11.82 | 75687.00 |
| Oct 09, 2024 | 11.84 | 11.85 | 11.74 | 11.85 | 108230.0 |
| Oct 08, 2024 | 11.76 | 11.82 | 11.69 | 11.78 | 126302.0 |
| Oct 07, 2024 | 11.78 | 11.79 | 11.70 | 11.72 | 132402.0 |
| Oct 04, 2024 | 11.91 | 11.91 | 11.76 | 11.77 | 151964.0 |
| Oct 03, 2024 | 12.04 | 12.05 | 11.95 | 11.96 | 132678.0 |
| Oct 02, 2024 | 12.01 | 12.07 | 11.99 | 12.02 | 128357.0 |
| Oct 01, 2024 | 12.05 | 12.09 | 12.01 | 12.03 | 128186.0 |
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
13.08
Average
12.26
Median
Mar 18 2020