BlackRock Core Bond Closed Fund (BHK) Historical Stock Data
11.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHK is down -0.29% a day on average. There have been 12 days where BlackRock Core Bond Closed Fund closed green and 18 days where BHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 11.06 | 11.05 | ↓$0.01 (-0.09%) | 11.03 | 11.14 | 86.83K |
| 2024-11-14 | 11.22 | 11.17 | ↓$0.05 (-0.45%) | 11.15 | 11.23 | 107.98K |
| 2024-11-13 | 11.34 | 11.16 | ↓$0.18 (-1.59%) | 11.12 | 11.35 | 198.17K |
| 2024-11-12 | 11.44 | 11.32 | ↓$0.12 (-1.05%) | 11.31 | 11.44 | 116.45K |
| 2024-11-11 | 11.50 | 11.46 | ↓$0.04 (-0.35%) | 11.46 | 11.57 | 98.60K |
| 2024-11-08 | 11.59 | 11.54 | ↓$0.05 (-0.43%) | 11.49 | 11.62 | 104.88K |
| 2024-11-07 | 11.46 | 11.53 | ↑$0.07 (0.61%) | 11.43 | 11.56 | 139.06K |
| 2024-11-06 | 11.53 | 11.46 | ↓$0.07 (-0.61%) | 11.43 | 11.55 | 135.58K |
| 2024-11-05 | 11.57 | 11.67 | ↑$0.10 (0.86%) | 11.49 | 11.67 | 90.29K |
| 2024-11-04 | 11.52 | 11.57 | ↑$0.05 (0.43%) | 11.51 | 11.61 | 98.24K |
| 2024-11-01 | 11.66 | 11.50 | ↓$0.16 (-1.37%) | 11.44 | 11.72 | 129.37K |
| 2024-10-31 | 11.47 | 11.63 | ↑$0.16 (1.39%) | 11.39 | 11.75 | 300.49K |
| 2024-10-30 | 11.41 | 11.44 | ↑$0.03 (0.26%) | 11.38 | 11.50 | 89.62K |
| 2024-10-29 | 11.40 | 11.38 | ↓$0.03 (-0.22%) | 11.29 | 11.45 | 130.42K |
| 2024-10-28 | 11.53 | 11.46 | ↓$0.07 (-0.61%) | 11.46 | 11.55 | 115.45K |
| 2024-10-25 | 11.51 | 11.51 | ↑$0.00 (0.00%) | 11.44 | 11.51 | 90.42K |
| 2024-10-24 | 11.42 | 11.43 | ↑$0.01 (0.09%) | 11.39 | 11.47 | 116.22K |
| 2024-10-23 | 11.47 | 11.39 | ↓$0.08 (-0.70%) | 11.37 | 11.50 | 148.13K |
| 2024-10-21 | 11.75 | 11.53 | ↓$0.22 (-1.87%) | 11.53 | 11.78 | 108.52K |
| 2024-10-18 | 11.65 | 11.75 | ↑$0.10 (0.86%) | 11.65 | 11.82 | 106K |
| 2024-10-17 | 11.77 | 11.68 | ↓$0.09 (-0.76%) | 11.62 | 11.77 | 206.19K |
| 2024-10-14 | 11.78 | 11.77 | ↓$0.01 (-0.08%) | 11.72 | 11.81 | 94.48K |
| 2024-10-11 | 11.86 | 11.72 | ↓$0.14 (-1.18%) | 11.72 | 11.89 | 84.80K |
| 2024-10-10 | 11.80 | 11.82 | ↑$0.02 (0.17%) | 11.75 | 11.93 | 75.69K |
| 2024-10-09 | 11.84 | 11.85 | ↑$0.01 (0.08%) | 11.74 | 11.85 | 108.23K |
| 2024-10-08 | 11.76 | 11.78 | ↑$0.02 (0.17%) | 11.70 | 11.82 | 126.23K |
| 2024-10-07 | 11.78 | 11.72 | ↓$0.06 (-0.51%) | 11.70 | 11.79 | 132.40K |
| 2024-10-04 | 11.90 | 11.77 | ↓$0.13 (-1.09%) | 11.76 | 11.90 | 151.96K |
| 2024-10-03 | 12.04 | 11.96 | ↓$0.08 (-0.66%) | 11.95 | 12.05 | 132.67K |
| 2024-10-02 | 12.01 | 12.02 | ↑$0.01 (0.04%) | 11.99 | 12.07 | 128.36K |
Create an account or log in to view more rows.
$BHK Shorts talk the talk but cant walk the walk
$BHK nearing a decent swing entry point
$BHK Tomorrow
$BHK not good
$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