BlackRock Core Bond Closed Fund (BHK) Historical Stock Data
10.56 ↓0.42 (-3.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHK is down -0.08% a day on average. There have been 11 days where BlackRock Core Bond Closed Fund closed green and 19 days where BHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.44 | 10.56 | ↑$0.12 (1.15%) | 10.41 | 10.57 | 238.77K |
| 2024-12-16 | 10.99 | 10.98 | ↓$0.01 (-0.09%) | 10.98 | 11.05 | 137.97K |
| 2024-12-13 | 11.14 | 11.08 | ↓$0.06 (-0.54%) | 11.07 | 11.16 | 148.24K |
| 2024-12-12 | 11.22 | 11.11 | ↓$0.11 (-0.96%) | 11.07 | 11.24 | 147.31K |
| 2024-12-11 | 11.28 | 11.24 | ↓$0.04 (-0.35%) | 11.22 | 11.28 | 135.18K |
| 2024-12-10 | 11.26 | 11.24 | ↓$0.03 (-0.22%) | 11.22 | 11.29 | 91.53K |
| 2024-12-09 | 11.16 | 11.26 | ↑$0.10 (0.90%) | 11.16 | 11.27 | 156.12K |
| 2024-12-06 | 11.21 | 11.20 | ↓$0.01 (-0.09%) | 11.19 | 11.36 | 156.65K |
| 2024-12-05 | 11.18 | 11.21 | ↑$0.03 (0.27%) | 11.15 | 11.27 | 109.05K |
| 2024-12-04 | 11.16 | 11.21 | ↑$0.05 (0.45%) | 11.16 | 11.23 | 104.42K |
| 2024-12-03 | 11.25 | 11.23 | ↓$0.02 (-0.18%) | 11.18 | 11.30 | 97.02K |
| 2024-12-02 | 11.22 | 11.20 | ↓$0.02 (-0.18%) | 11.17 | 11.26 | 116.16K |
| 2024-11-29 | 11.23 | 11.28 | ↑$0.05 (0.45%) | 11.21 | 11.29 | 94.34K |
| 2024-11-27 | 11.09 | 11.17 | ↑$0.08 (0.72%) | 11.05 | 11.18 | 141.98K |
| 2024-11-26 | 11.10 | 11.03 | ↓$0.07 (-0.59%) | 10.98 | 11.10 | 182.52K |
| 2024-11-25 | 11.21 | 11.13 | ↓$0.08 (-0.71%) | 11.08 | 11.30 | 208.35K |
| 2024-11-22 | 11.19 | 11.18 | ↓$0.01 (-0.09%) | 11.13 | 11.23 | 75K |
| 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 |
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