BlackRock Core Bond Closed Fund (BHK) Historical Stock Data
10.44 ↑0.11 (1.06%)
As of May 3, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, BHK is down -0.15% a day on average. There have been 13 days where BlackRock Core Bond Closed Fund closed green and 17 days where BHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.43 | 10.44 | ↑$0.01 (0.10%) | 10.39 | 10.46 | 83.80K |
| 2024-05-02 | 10.37 | 10.33 | ↓$0.04 (-0.39%) | 10.33 | 10.39 | 93K |
| 2024-05-01 | 10.33 | 10.37 | ↑$0.04 (0.39%) | 10.31 | 10.40 | 106.27K |
| 2024-04-30 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.27 | 10.33 | 130.83K |
| 2024-04-29 | 10.31 | 10.32 | ↑$0.01 (0.10%) | 10.30 | 10.35 | 109.82K |
| 2024-04-26 | 10.30 | 10.32 | ↑$0.02 (0.19%) | 10.27 | 10.35 | 102.26K |
| 2024-04-25 | 10.32 | 10.23 | ↓$0.09 (-0.87%) | 10.22 | 10.32 | 132.01K |
| 2024-04-24 | 10.43 | 10.38 | ↓$0.05 (-0.48%) | 10.35 | 10.43 | 108.14K |
| 2024-04-23 | 10.39 | 10.44 | ↑$0.05 (0.48%) | 10.39 | 10.47 | 116.44K |
| 2024-04-22 | 10.34 | 10.40 | ↑$0.06 (0.58%) | 10.31 | 10.40 | 93.82K |
| 2024-04-19 | 10.35 | 10.31 | ↓$0.04 (-0.39%) | 10.31 | 10.35 | 79.37K |
| 2024-04-18 | 10.35 | 10.30 | ↓$0.05 (-0.48%) | 10.27 | 10.35 | 84.14K |
| 2024-04-17 | 10.28 | 10.31 | ↑$0.03 (0.29%) | 10.25 | 10.31 | 176.79K |
| 2024-04-16 | 10.22 | 10.28 | ↑$0.06 (0.59%) | 10.18 | 10.32 | 149.33K |
| 2024-04-15 | 10.41 | 10.30 | ↓$0.11 (-1.06%) | 10.26 | 10.42 | 187.26K |
| 2024-04-12 | 10.51 | 10.45 | ↓$0.06 (-0.57%) | 10.45 | 10.53 | 179.78K |
| 2024-04-11 | 10.61 | 10.54 | ↓$0.07 (-0.66%) | 10.52 | 10.61 | 150.27K |
| 2024-04-10 | 10.67 | 10.59 | ↓$0.08 (-0.75%) | 10.56 | 10.67 | 212.56K |
| 2024-04-09 | 10.69 | 10.72 | ↑$0.03 (0.28%) | 10.68 | 10.74 | 117.09K |
| 2024-04-08 | 10.72 | 10.68 | ↓$0.04 (-0.37%) | 10.68 | 10.74 | 108.47K |
| 2024-04-05 | 10.74 | 10.75 | ↑$0.01 (0.09%) | 10.72 | 10.77 | 166.35K |
| 2024-04-04 | 10.78 | 10.77 | ↓$0.01 (-0.09%) | 10.75 | 10.80 | 181.51K |
| 2024-04-03 | 10.70 | 10.73 | ↑$0.03 (0.28%) | 10.67 | 10.76 | 186.08K |
| 2024-04-02 | 10.70 | 10.74 | ↑$0.04 (0.37%) | 10.59 | 10.75 | 146.58K |
| 2024-04-01 | 10.85 | 10.75 | ↓$0.10 (-0.92%) | 10.74 | 10.85 | 215.16K |
| 2024-03-28 | 10.81 | 10.80 | ↓$0.01 (-0.09%) | 10.78 | 10.86 | 442.90K |
| 2024-03-27 | 10.78 | 10.79 | ↑$0.01 (0.09%) | 10.71 | 10.79 | 189.22K |
| 2024-03-26 | 10.78 | 10.75 | ↓$0.03 (-0.28%) | 10.74 | 10.78 | 95.16K |
| 2024-03-25 | 10.76 | 10.73 | ↓$0.03 (-0.28%) | 10.70 | 10.76 | 154.34K |
| 2024-03-22 | 10.78 | 10.71 | ↓$0.07 (-0.65%) | 10.70 | 10.79 | 151.19K |
Create an account or log in to view more rows.
$BHK watch for a morning dip and rip
$BHK buy the dip…smfh
$BHK death cross will complete today
$BHK slap the ask.
$BHK back to business
$BHK Buy now
$BHK When in doubt
zoom out. ??
$BHK weak
$BHK take Friday energy into Monday
$BHK I blocked some bears and I liked it!