S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BHK BlackRock Core Bond Trust

10.6653

-0.0747 (-0.70%)

Last Updated: 10:48:07

Delayed by 15 minutes

BHK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	10.74	0.04	0.37%	10.74	10.75	10.70	52,597
Jun 05 2024	10.70	-0.04	-0.37%	10.70	10.80	10.69	144,135
Jun 04 2024	10.74	0.01	0.10%	10.76	10.78	10.705	211,521
Jun 03 2024	10.729	0.08	0.74%	10.65	10.79	10.625	127,946
May 31 2024	10.65	0.14	1.33%	10.58	10.65	10.52	161,379
May 30 2024	10.51	0.07	0.67%	10.48	10.545	10.45	142,239
May 29 2024	10.44	0.00	0.00%	10.43	10.45	10.31	141,327
May 28 2024	10.44	-0.12	-1.14%	10.55	10.565	10.42	38,398
May 24 2024	10.56	0.00	0.00%	10.59	10.59	10.55	73,785
May 23 2024	10.56	-0.12	-1.12%	10.69	10.69	10.56	73,948
May 22 2024	10.68	0.06	0.56%	10.62	10.68	10.62	111,831
May 21 2024	10.62	0.05	0.47%	10.62	10.695	10.58	171,190
May 20 2024	10.57	-0.07	-0.66%	10.64	10.65	10.55	121,585
May 17 2024	10.64	0.03	0.28%	10.63	10.665	10.5501	93,831
May 16 2024	10.61	0.04	0.38%	10.57	10.64	10.5398	191,310
May 15 2024	10.57	0.17	1.63%	10.47	10.575	10.45	155,657
May 14 2024	10.40	-0.07	-0.67%	10.40	10.41	10.37	111,988
May 13 2024	10.47	0.02	0.19%	10.49	10.49	10.455	71,222
May 10 2024	10.45	-0.01	-0.10%	10.42	10.46	10.405	100,926
May 09 2024	10.46	-0.01	-0.10%	10.47	10.508	10.44	164,695
May 08 2024	10.47	-0.06	-0.57%	10.46	10.55	10.46	143,230
May 07 2024	10.53	0.03	0.29%	10.53	10.57	10.50	177,025
May 06 2024	10.50	0.06	0.57%	10.45	10.51	10.4316	93,307
May 03 2024	10.44	0.11	1.06%	10.43	10.455	10.39	84,556
May 02 2024	10.33	-0.04	-0.39%	10.37	10.39	10.32	92,999
May 01 2024	10.37	0.06	0.58%	10.33	10.40	10.31	106,271
Apr 30 2024	10.31	-0.01	-0.10%	10.32	10.33	10.27	130,825
Apr 29 2024	10.32	0.00	0.00%	10.31	10.35	10.30	109,822
Apr 26 2024	10.32	0.09	0.88%	10.30	10.345	10.27	102,260
Apr 25 2024	10.23	-0.15	-1.45%	10.298	10.298	10.22	123,133
Apr 24 2024	10.38	-0.06	-0.57%	10.43	10.43	10.35	108,142
Apr 23 2024	10.44	0.04	0.38%	10.35	10.4699	10.35	116,444
Apr 22 2024	10.40	0.09	0.87%	10.34	10.40	10.30	93,822
Apr 19 2024	10.31	0.01	0.10%	10.35	10.35	10.305	79,368
Apr 18 2024	10.30	-0.01	-0.10%	10.35	10.35	10.27	84,143
Apr 17 2024	10.31	0.03	0.29%	10.28	10.31	10.245	176,788
Apr 16 2024	10.28	-0.02	-0.19%	10.195	10.315	10.19	124,973
Apr 15 2024	10.30	-0.15	-1.44%	10.41	10.42	10.26	187,259
Apr 12 2024	10.45	-0.09	-0.85%	10.51	10.5285	10.45	179,776
Apr 11 2024	10.54	-0.05	-0.47%	10.61	10.61	10.52	150,272
Apr 10 2024	10.59	-0.13	-1.21%	10.658	10.658	10.55	202,603
Apr 09 2024	10.72	0.04	0.37%	10.69	10.74	10.68	117,153
Apr 08 2024	10.68	-0.07	-0.65%	10.72	10.7389	10.68	108,465
Apr 05 2024	10.75	-0.02	-0.19%	10.74	10.77	10.73	165,604
Apr 04 2024	10.77	0.04	0.37%	10.78	10.80	10.75	181,514
Apr 03 2024	10.73	-0.01	-0.09%	10.70	10.76	10.67	186,081
Apr 02 2024	10.74	-0.01	-0.09%	10.675	10.75	10.585	142,220
Apr 01 2024	10.75	-0.05	-0.46%	10.85	10.87	10.74	215,164
Mar 28 2024	10.80	0.01	0.09%	10.81	10.86	10.78	442,904
Mar 27 2024	10.79	0.04	0.37%	10.78	10.79	10.7143	189,217
Mar 26 2024	10.75	0.02	0.19%	10.78	10.78	10.74	95,187
Mar 25 2024	10.73	0.02	0.19%	10.76	10.76	10.70	154,344
Mar 22 2024	10.71	0.02	0.19%	10.78	10.79	10.70	151,187
Mar 21 2024	10.69	0.02	0.19%	10.74	10.74	10.67	145,454
Mar 20 2024	10.67	0.00	0.00%	10.70	10.715	10.62	200,559
Mar 19 2024	10.67	0.05	0.47%	10.67	10.67	10.635	146,763
Mar 18 2024	10.62	-0.01	-0.09%	10.67	10.70	10.62	179,000
Mar 15 2024	10.63	0.03	0.28%	10.58	10.655	10.5288	128,148
Mar 14 2024	10.60	-0.17	-1.58%	10.67	10.69	10.58	102,672
Mar 13 2024	10.77	-0.03	-0.28%	10.82	10.85	10.762	142,036
Mar 12 2024	10.80	0.09	0.84%	10.73	10.80	10.69	188,604
Mar 11 2024	10.71	0.02	0.19%	10.69	10.73	10.63	126,441

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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