NYSE - Delayed Quote • USD
BlackRock Core Bond Trust (BHK)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.35 | 10.47 | 10.35 | 10.44 | 10.44 | 116,400 |
Apr 22, 2024 | 10.34 | 10.40 | 10.30 | 10.40 | 10.40 | 93,800 |
Apr 19, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | 79,400 |
Apr 18, 2024 | 10.35 | 10.35 | 10.27 | 10.30 | 10.30 | 84,100 |
Apr 17, 2024 | 10.28 | 10.31 | 10.25 | 10.31 | 10.31 | 176,800 |
Apr 16, 2024 | 10.22 | 10.32 | 10.17 | 10.28 | 10.28 | 149,300 |
Apr 15, 2024 | 10.41 | 10.42 | 10.26 | 10.30 | 10.30 | 187,300 |
Apr 12, 2024 | 0.08 Dividend | |||||
Apr 12, 2024 | 10.51 | 10.53 | 10.45 | 10.45 | 10.45 | 179,800 |
Apr 11, 2024 | 10.61 | 10.61 | 10.52 | 10.54 | 10.47 | 150,300 |
Apr 10, 2024 | 10.67 | 10.67 | 10.55 | 10.59 | 10.51 | 212,600 |
Apr 9, 2024 | 10.69 | 10.74 | 10.68 | 10.72 | 10.64 | 117,200 |
Apr 8, 2024 | 10.72 | 10.74 | 10.68 | 10.68 | 10.60 | 108,500 |
Apr 5, 2024 | 10.74 | 10.77 | 10.72 | 10.75 | 10.67 | 166,400 |
Apr 4, 2024 | 10.78 | 10.80 | 10.75 | 10.77 | 10.69 | 181,500 |
Apr 3, 2024 | 10.70 | 10.76 | 10.67 | 10.73 | 10.65 | 186,100 |
Apr 2, 2024 | 10.70 | 10.75 | 10.59 | 10.74 | 10.66 | 146,600 |
Apr 1, 2024 | 10.85 | 10.85 | 10.74 | 10.75 | 10.67 | 215,200 |
Mar 28, 2024 | 10.81 | 10.86 | 10.78 | 10.80 | 10.72 | 442,900 |
Mar 27, 2024 | 10.78 | 10.79 | 10.71 | 10.79 | 10.71 | 189,200 |
Mar 26, 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 10.67 | 95,200 |
Mar 25, 2024 | 10.76 | 10.76 | 10.70 | 10.73 | 10.65 | 154,300 |
Mar 22, 2024 | 10.78 | 10.79 | 10.70 | 10.71 | 10.63 | 151,200 |
Mar 21, 2024 | 10.74 | 10.74 | 10.67 | 10.69 | 10.61 | 145,500 |
Mar 20, 2024 | 10.70 | 10.72 | 10.62 | 10.67 | 10.59 | 200,600 |
Mar 19, 2024 | 10.67 | 10.67 | 10.64 | 10.67 | 10.59 | 146,800 |
Mar 18, 2024 | 10.67 | 10.70 | 10.62 | 10.62 | 10.54 | 179,000 |
Mar 15, 2024 | 10.58 | 10.66 | 10.53 | 10.63 | 10.55 | 129,300 |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 14, 2024 | 10.67 | 10.67 | 10.58 | 10.60 | 10.52 | 102,700 |
Mar 13, 2024 | 10.82 | 10.83 | 10.76 | 10.77 | 10.62 | 142,000 |
Mar 12, 2024 | 10.73 | 10.80 | 10.69 | 10.80 | 10.65 | 188,600 |
Mar 11, 2024 | 10.69 | 10.73 | 10.63 | 10.71 | 10.56 | 126,400 |
Mar 8, 2024 | 10.60 | 10.70 | 10.58 | 10.69 | 10.54 | 176,500 |
Mar 7, 2024 | 10.65 | 10.66 | 10.59 | 10.65 | 10.50 | 202,500 |
Mar 6, 2024 | 10.60 | 10.65 | 10.58 | 10.65 | 10.50 | 256,100 |
Mar 5, 2024 | 10.48 | 10.58 | 10.48 | 10.55 | 10.40 | 149,800 |
Mar 4, 2024 | 10.47 | 10.51 | 10.46 | 10.47 | 10.32 | 136,800 |
Mar 1, 2024 | 10.44 | 10.52 | 10.41 | 10.51 | 10.36 | 267,100 |
Feb 29, 2024 | 10.50 | 10.53 | 10.45 | 10.48 | 10.33 | 300,700 |
Feb 28, 2024 | 10.35 | 10.46 | 10.34 | 10.45 | 10.30 | 191,600 |
Feb 27, 2024 | 10.38 | 10.41 | 10.36 | 10.39 | 10.24 | 155,300 |
Feb 26, 2024 | 10.44 | 10.47 | 10.36 | 10.38 | 10.23 | 123,200 |
Feb 23, 2024 | 10.42 | 10.45 | 10.40 | 10.43 | 10.28 | 192,300 |
Feb 22, 2024 | 10.46 | 10.46 | 10.38 | 10.39 | 10.24 | 154,700 |
Feb 21, 2024 | 10.43 | 10.44 | 10.34 | 10.37 | 10.22 | 147,100 |
Feb 20, 2024 | 10.35 | 10.43 | 10.35 | 10.41 | 10.26 | 134,600 |
Feb 16, 2024 | 10.34 | 10.38 | 10.27 | 10.37 | 10.22 | 144,000 |
Feb 15, 2024 | 10.42 | 10.49 | 10.34 | 10.39 | 10.24 | 323,100 |
Feb 14, 2024 | 0.08 Dividend | |||||
Feb 14, 2024 | 10.45 | 10.52 | 10.34 | 10.41 | 10.26 | 347,400 |
Feb 13, 2024 | 10.77 | 10.77 | 10.43 | 10.52 | 10.30 | 617,600 |
Feb 12, 2024 | 10.84 | 10.88 | 10.83 | 10.86 | 10.63 | 287,700 |
Feb 9, 2024 | 10.87 | 10.89 | 10.81 | 10.82 | 10.59 | 184,500 |
Feb 8, 2024 | 10.92 | 10.92 | 10.86 | 10.88 | 10.65 | 130,600 |
Feb 7, 2024 | 10.95 | 10.97 | 10.93 | 10.94 | 10.71 | 138,300 |
Feb 6, 2024 | 10.89 | 10.93 | 10.88 | 10.93 | 10.70 | 245,700 |
Feb 5, 2024 | 10.85 | 10.87 | 10.79 | 10.85 | 10.62 | 223,000 |
Feb 2, 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 10.69 | 138,000 |
Feb 1, 2024 | 10.96 | 11.00 | 10.93 | 11.00 | 10.77 | 188,000 |
Jan 31, 2024 | 10.96 | 10.98 | 10.93 | 10.95 | 10.72 | 162,900 |
Jan 30, 2024 | 10.91 | 10.94 | 10.86 | 10.89 | 10.66 | 190,000 |
Jan 29, 2024 | 10.77 | 10.86 | 10.77 | 10.84 | 10.61 | 196,100 |
Jan 26, 2024 | 10.78 | 10.82 | 10.72 | 10.72 | 10.49 | 121,400 |
Jan 25, 2024 | 10.72 | 10.82 | 10.69 | 10.77 | 10.54 | 193,300 |
Jan 24, 2024 | 10.72 | 10.73 | 10.66 | 10.68 | 10.46 | 122,400 |
Jan 23, 2024 | 10.64 | 10.66 | 10.60 | 10.66 | 10.44 | 107,400 |
Jan 22, 2024 | 10.58 | 10.64 | 10.56 | 10.64 | 10.42 | 165,900 |
Jan 19, 2024 | 10.57 | 10.57 | 10.45 | 10.53 | 10.31 | 254,600 |
Jan 18, 2024 | 10.64 | 10.66 | 10.52 | 10.54 | 10.32 | 177,000 |
Jan 17, 2024 | 10.54 | 10.65 | 10.54 | 10.61 | 10.39 | 202,600 |
Jan 16, 2024 | 10.77 | 10.82 | 10.65 | 10.67 | 10.45 | 210,000 |
Jan 12, 2024 | 10.81 | 10.83 | 10.77 | 10.80 | 10.57 | 150,000 |
Jan 11, 2024 | 0.08 Dividend | |||||
Jan 11, 2024 | 10.82 | 10.82 | 10.77 | 10.81 | 10.58 | 167,000 |
Jan 10, 2024 | 10.91 | 10.95 | 10.88 | 10.90 | 10.60 | 194,400 |
Jan 9, 2024 | 10.93 | 10.93 | 10.86 | 10.91 | 10.61 | 135,500 |
Jan 8, 2024 | 10.92 | 10.96 | 10.88 | 10.91 | 10.61 | 129,100 |
Jan 5, 2024 | 10.79 | 10.89 | 10.75 | 10.89 | 10.59 | 243,300 |
Jan 4, 2024 | 10.84 | 10.88 | 10.77 | 10.80 | 10.50 | 158,200 |
Jan 3, 2024 | 10.78 | 10.84 | 10.71 | 10.84 | 10.54 | 125,200 |
Jan 2, 2024 | 10.90 | 10.90 | 10.50 | 10.82 | 10.52 | 329,300 |
Dec 29, 2023 | 10.97 | 10.98 | 10.89 | 10.91 | 10.61 | 179,600 |
Dec 28, 2023 | 10.98 | 10.98 | 10.91 | 10.96 | 10.66 | 152,800 |
Dec 27, 2023 | 10.94 | 10.98 | 10.92 | 10.97 | 10.67 | 233,400 |
Dec 26, 2023 | 10.89 | 10.90 | 10.84 | 10.85 | 10.55 | 115,800 |
Dec 22, 2023 | 10.90 | 10.95 | 10.86 | 10.86 | 10.56 | 158,500 |
Dec 21, 2023 | 10.90 | 10.93 | 10.84 | 10.90 | 10.60 | 182,100 |
Dec 20, 2023 | 10.86 | 10.89 | 10.80 | 10.83 | 10.53 | 290,400 |
Dec 19, 2023 | 10.91 | 10.93 | 10.78 | 10.84 | 10.54 | 291,300 |
Dec 18, 2023 | 10.87 | 10.92 | 10.84 | 10.87 | 10.57 | 231,000 |
Dec 15, 2023 | 10.97 | 10.97 | 10.83 | 10.84 | 10.54 | 221,800 |
Dec 14, 2023 | 0.08 Dividend | |||||
Dec 14, 2023 | 10.84 | 10.96 | 10.83 | 10.91 | 10.61 | 322,200 |
Dec 13, 2023 | 10.66 | 10.75 | 10.62 | 10.75 | 10.38 | 275,900 |
Dec 12, 2023 | 10.59 | 10.61 | 10.54 | 10.57 | 10.20 | 150,200 |
Dec 11, 2023 | 10.60 | 10.60 | 10.50 | 10.56 | 10.19 | 163,500 |
Dec 8, 2023 | 10.62 | 10.67 | 10.52 | 10.57 | 10.20 | 189,800 |
Dec 7, 2023 | 10.65 | 10.66 | 10.57 | 10.62 | 10.25 | 226,300 |
Dec 6, 2023 | 10.61 | 10.67 | 10.59 | 10.63 | 10.26 | 152,700 |
Dec 5, 2023 | 10.43 | 10.60 | 10.43 | 10.57 | 10.20 | 233,100 |
Dec 4, 2023 | 10.48 | 10.50 | 10.39 | 10.40 | 10.04 | 206,100 |
Dec 1, 2023 | 10.30 | 10.50 | 10.30 | 10.48 | 10.12 | 208,900 |
Nov 30, 2023 | 10.33 | 10.37 | 10.22 | 10.34 | 9.98 | 258,300 |
Nov 29, 2023 | 10.23 | 10.30 | 10.23 | 10.30 | 9.94 | 165,700 |
Nov 28, 2023 | 10.26 | 10.29 | 10.22 | 10.23 | 9.88 | 194,400 |
Nov 27, 2023 | 10.20 | 10.25 | 10.17 | 10.24 | 9.89 | 200,500 |
Nov 24, 2023 | 10.20 | 10.21 | 10.17 | 10.18 | 9.83 | 71,800 |
Nov 22, 2023 | 10.25 | 10.25 | 10.18 | 10.20 | 9.85 | 186,200 |
Nov 21, 2023 | 10.17 | 10.23 | 10.14 | 10.22 | 9.87 | 235,300 |
Nov 20, 2023 | 10.16 | 10.20 | 10.11 | 10.14 | 9.79 | 323,400 |
Nov 17, 2023 | 10.20 | 10.21 | 10.09 | 10.15 | 9.80 | 379,900 |
Nov 16, 2023 | 10.06 | 10.19 | 10.00 | 10.13 | 9.78 | 281,100 |
Nov 15, 2023 | 9.88 | 10.07 | 9.83 | 10.03 | 9.68 | 370,200 |
Nov 14, 2023 | 0.08 Dividend | |||||
Nov 14, 2023 | 9.77 | 9.98 | 9.77 | 9.95 | 9.61 | 429,800 |
Nov 13, 2023 | 9.74 | 9.75 | 9.65 | 9.73 | 9.32 | 136,000 |
Nov 10, 2023 | 9.74 | 9.77 | 9.65 | 9.76 | 9.35 | 150,400 |
Nov 9, 2023 | 9.72 | 9.78 | 9.65 | 9.66 | 9.25 | 176,700 |
Nov 8, 2023 | 9.73 | 9.75 | 9.70 | 9.74 | 9.33 | 169,400 |
Nov 7, 2023 | 9.63 | 9.75 | 9.63 | 9.72 | 9.31 | 135,100 |
Nov 6, 2023 | 9.67 | 9.69 | 9.58 | 9.61 | 9.21 | 214,100 |
Nov 3, 2023 | 9.77 | 9.96 | 9.66 | 9.69 | 9.28 | 257,700 |
Nov 2, 2023 | 9.48 | 9.62 | 9.47 | 9.62 | 9.22 | 238,400 |
Nov 1, 2023 | 9.27 | 9.37 | 9.23 | 9.36 | 8.97 | 230,200 |
Oct 31, 2023 | 9.25 | 9.28 | 9.20 | 9.23 | 8.84 | 219,600 |
Oct 30, 2023 | 9.16 | 9.23 | 9.16 | 9.21 | 8.82 | 140,100 |
Oct 27, 2023 | 9.19 | 9.21 | 9.02 | 9.20 | 8.81 | 157,200 |
Oct 26, 2023 | 9.12 | 9.19 | 9.10 | 9.18 | 8.79 | 206,000 |
Oct 25, 2023 | 9.16 | 9.16 | 9.08 | 9.14 | 8.76 | 131,400 |
Oct 24, 2023 | 9.19 | 9.24 | 9.16 | 9.20 | 8.81 | 145,100 |
Oct 23, 2023 | 9.12 | 9.18 | 9.07 | 9.14 | 8.76 | 202,300 |
Oct 20, 2023 | 9.24 | 9.28 | 9.18 | 9.18 | 8.79 | 112,600 |
Oct 19, 2023 | 9.26 | 9.34 | 9.20 | 9.20 | 8.81 | 143,300 |
Oct 18, 2023 | 9.30 | 9.36 | 9.25 | 9.33 | 8.94 | 194,000 |
Oct 17, 2023 | 9.43 | 9.45 | 9.27 | 9.32 | 8.93 | 262,400 |
Oct 16, 2023 | 9.49 | 9.52 | 9.45 | 9.49 | 9.09 | 176,600 |
Oct 13, 2023 | 0.08 Dividend | |||||
Oct 13, 2023 | 9.51 | 9.62 | 9.45 | 9.51 | 9.11 | 205,300 |
Oct 12, 2023 | 9.76 | 9.77 | 9.47 | 9.51 | 9.04 | 210,500 |
Oct 11, 2023 | 9.64 | 9.77 | 9.64 | 9.75 | 9.27 | 151,800 |
Oct 10, 2023 | 9.57 | 9.59 | 9.47 | 9.55 | 9.08 | 172,600 |
Oct 9, 2023 | 9.53 | 9.61 | 9.51 | 9.59 | 9.11 | 119,300 |
Oct 6, 2023 | 9.58 | 9.58 | 9.42 | 9.52 | 9.05 | 348,100 |
Oct 5, 2023 | 9.63 | 9.74 | 9.53 | 9.61 | 9.13 | 209,900 |
Oct 4, 2023 | 9.59 | 9.65 | 9.58 | 9.62 | 9.14 | 152,700 |
Oct 3, 2023 | 9.73 | 9.76 | 9.56 | 9.58 | 9.11 | 225,600 |
Oct 2, 2023 | 9.92 | 9.95 | 9.68 | 9.76 | 9.28 | 229,600 |
Sep 29, 2023 | 9.99 | 10.05 | 9.90 | 9.94 | 9.45 | 341,500 |
Sep 28, 2023 | 9.82 | 9.89 | 9.75 | 9.89 | 9.40 | 181,600 |
Sep 27, 2023 | 9.94 | 9.94 | 9.82 | 9.85 | 9.36 | 160,600 |
Sep 26, 2023 | 9.95 | 9.97 | 9.86 | 9.91 | 9.42 | 127,100 |
Sep 25, 2023 | 9.95 | 10.00 | 9.92 | 9.93 | 9.44 | 145,900 |
Sep 22, 2023 | 10.01 | 10.06 | 10.01 | 10.02 | 9.52 | 141,300 |
Sep 21, 2023 | 10.11 | 10.11 | 9.98 | 10.01 | 9.51 | 155,800 |
Sep 20, 2023 | 10.13 | 10.19 | 10.11 | 10.13 | 9.63 | 68,800 |
Sep 19, 2023 | 10.14 | 10.16 | 10.10 | 10.12 | 9.62 | 78,000 |
Sep 18, 2023 | 10.17 | 10.17 | 10.11 | 10.13 | 9.63 | 89,200 |
Sep 15, 2023 | 10.17 | 10.19 | 10.10 | 10.16 | 9.66 | 87,900 |
Sep 14, 2023 | 0.08 Dividend | |||||
Sep 14, 2023 | 10.21 | 10.21 | 10.09 | 10.18 | 9.68 | 137,200 |
Sep 13, 2023 | 10.22 | 10.29 | 10.21 | 10.26 | 9.68 | 125,200 |
Sep 12, 2023 | 10.27 | 10.27 | 10.15 | 10.19 | 9.61 | 77,000 |
Sep 11, 2023 | 10.23 | 10.24 | 10.19 | 10.24 | 9.66 | 123,700 |
Sep 8, 2023 | 10.25 | 10.29 | 10.19 | 10.23 | 9.65 | 95,600 |
Sep 7, 2023 | 10.23 | 10.27 | 10.21 | 10.24 | 9.66 | 81,300 |
Sep 6, 2023 | 10.22 | 10.27 | 10.21 | 10.25 | 9.67 | 80,500 |
Sep 5, 2023 | 10.34 | 10.36 | 10.23 | 10.23 | 9.65 | 84,800 |
Sep 1, 2023 | 10.40 | 10.46 | 10.31 | 10.38 | 9.79 | 184,100 |
Aug 31, 2023 | 10.40 | 10.48 | 10.36 | 10.37 | 9.78 | 157,300 |
Aug 30, 2023 | 10.33 | 10.39 | 10.33 | 10.36 | 9.77 | 93,100 |
Aug 29, 2023 | 10.26 | 10.35 | 10.26 | 10.33 | 9.75 | 145,100 |
Aug 28, 2023 | 10.24 | 10.35 | 10.24 | 10.29 | 9.71 | 114,100 |
Aug 25, 2023 | 10.20 | 10.24 | 10.18 | 10.24 | 9.66 | 107,900 |
Aug 24, 2023 | 10.30 | 10.33 | 10.20 | 10.20 | 9.62 | 166,900 |
Aug 23, 2023 | 10.25 | 10.34 | 10.22 | 10.33 | 9.75 | 149,200 |
Aug 22, 2023 | 10.14 | 10.20 | 10.14 | 10.19 | 9.61 | 191,100 |
Aug 21, 2023 | 10.27 | 10.27 | 10.16 | 10.17 | 9.60 | 84,500 |
Aug 18, 2023 | 10.30 | 10.36 | 10.27 | 10.30 | 9.72 | 95,400 |
Aug 17, 2023 | 10.30 | 10.31 | 10.21 | 10.28 | 9.70 | 200,600 |
Aug 16, 2023 | 10.37 | 10.40 | 10.28 | 10.32 | 9.74 | 104,700 |
Aug 15, 2023 | 10.40 | 10.43 | 10.32 | 10.36 | 9.77 | 134,900 |
Aug 14, 2023 | 0.08 Dividend | |||||
Aug 14, 2023 | 10.42 | 10.52 | 10.40 | 10.41 | 9.82 | 215,100 |
Aug 11, 2023 | 10.60 | 10.63 | 10.51 | 10.59 | 9.92 | 210,100 |
Aug 10, 2023 | 10.66 | 10.73 | 10.58 | 10.59 | 9.92 | 115,400 |
Aug 9, 2023 | 10.65 | 10.70 | 10.65 | 10.66 | 9.99 | 88,300 |
Aug 8, 2023 | 10.69 | 10.69 | 10.63 | 10.65 | 9.98 | 138,700 |
Aug 7, 2023 | 10.63 | 10.67 | 10.61 | 10.64 | 9.97 | 161,300 |
Aug 4, 2023 | 10.48 | 10.63 | 10.48 | 10.61 | 9.94 | 159,400 |
Aug 3, 2023 | 10.53 | 10.53 | 10.39 | 10.42 | 9.76 | 180,900 |
Aug 2, 2023 | 10.63 | 10.65 | 10.55 | 10.58 | 9.91 | 210,700 |
Aug 1, 2023 | 10.77 | 10.80 | 10.66 | 10.66 | 9.99 | 196,600 |
Jul 31, 2023 | 10.83 | 10.84 | 10.78 | 10.81 | 10.13 | 209,400 |
Jul 28, 2023 | 10.74 | 10.80 | 10.72 | 10.80 | 10.12 | 113,100 |
Jul 27, 2023 | 10.85 | 10.85 | 10.65 | 10.70 | 10.02 | 183,900 |
Jul 26, 2023 | 10.76 | 10.83 | 10.72 | 10.78 | 10.10 | 162,200 |
Jul 25, 2023 | 10.70 | 10.76 | 10.67 | 10.76 | 10.08 | 109,300 |
Jul 24, 2023 | 10.78 | 10.78 | 10.71 | 10.74 | 10.06 | 138,400 |
Jul 21, 2023 | 10.80 | 10.84 | 10.72 | 10.78 | 10.10 | 199,200 |
Jul 20, 2023 | 10.83 | 10.84 | 10.70 | 10.78 | 10.10 | 189,200 |
Jul 19, 2023 | 10.74 | 10.91 | 10.74 | 10.88 | 10.19 | 186,500 |
Jul 18, 2023 | 10.84 | 10.84 | 10.75 | 10.75 | 10.07 | 134,900 |
Jul 17, 2023 | 10.89 | 10.89 | 10.77 | 10.81 | 10.13 | 142,700 |
Jul 14, 2023 | 10.78 | 10.90 | 10.78 | 10.90 | 10.21 | 179,700 |
Jul 13, 2023 | 0.08 Dividend | |||||
Jul 13, 2023 | 10.78 | 10.82 | 10.74 | 10.81 | 10.13 | 132,700 |
Jul 12, 2023 | 10.75 | 10.79 | 10.73 | 10.77 | 10.02 | 142,300 |
Jul 11, 2023 | 10.72 | 10.73 | 10.66 | 10.70 | 9.95 | 134,700 |
Jul 10, 2023 | 10.59 | 10.68 | 10.58 | 10.67 | 9.93 | 103,200 |
Jul 7, 2023 | 10.58 | 10.62 | 10.55 | 10.59 | 9.85 | 121,100 |
Jul 6, 2023 | 10.66 | 10.66 | 10.50 | 10.58 | 9.84 | 130,600 |
Jul 5, 2023 | 10.76 | 10.76 | 10.68 | 10.72 | 9.97 | 140,600 |
Jul 3, 2023 | 10.64 | 10.77 | 10.62 | 10.76 | 10.01 | 111,900 |
Jun 30, 2023 | 10.66 | 10.69 | 10.57 | 10.64 | 9.90 | 205,400 |
Jun 29, 2023 | 10.67 | 10.67 | 10.55 | 10.59 | 9.85 | 210,100 |
Jun 28, 2023 | 10.71 | 10.74 | 10.69 | 10.73 | 9.98 | 118,400 |
Jun 27, 2023 | 10.74 | 10.75 | 10.67 | 10.71 | 9.96 | 157,300 |
Jun 26, 2023 | 10.72 | 10.76 | 10.67 | 10.72 | 9.97 | 100,600 |
Jun 23, 2023 | 10.73 | 10.75 | 10.67 | 10.69 | 9.94 | 117,900 |
Jun 22, 2023 | 10.75 | 10.79 | 10.70 | 10.70 | 9.95 | 100,000 |
Jun 21, 2023 | 10.76 | 10.80 | 10.69 | 10.80 | 10.05 | 127,100 |
Jun 20, 2023 | 10.75 | 10.79 | 10.69 | 10.77 | 10.02 | 137,000 |
Jun 16, 2023 | 10.80 | 10.81 | 10.72 | 10.75 | 10.00 | 102,300 |
Jun 15, 2023 | 10.72 | 10.84 | 10.72 | 10.82 | 10.07 | 178,100 |
Jun 14, 2023 | 0.08 Dividend | |||||
Jun 14, 2023 | 10.58 | 10.89 | 10.56 | 10.71 | 9.96 | 590,700 |
Jun 13, 2023 | 10.70 | 10.78 | 10.55 | 10.60 | 9.79 | 199,000 |
Jun 12, 2023 | 10.60 | 10.73 | 10.60 | 10.69 | 9.87 | 159,800 |
Jun 9, 2023 | 10.67 | 10.68 | 10.57 | 10.58 | 9.77 | 140,300 |
Jun 8, 2023 | 10.60 | 10.63 | 10.52 | 10.62 | 9.81 | 78,600 |
Jun 7, 2023 | 10.50 | 10.62 | 10.50 | 10.57 | 9.76 | 240,800 |
Jun 6, 2023 | 10.38 | 10.54 | 10.38 | 10.54 | 9.74 | 164,500 |
Jun 5, 2023 | 10.47 | 10.54 | 10.32 | 10.36 | 9.57 | 230,300 |
Jun 2, 2023 | 10.55 | 10.58 | 10.47 | 10.47 | 9.67 | 192,200 |
Jun 1, 2023 | 10.55 | 10.63 | 10.55 | 10.56 | 9.75 | 137,500 |
May 31, 2023 | 10.39 | 10.59 | 10.39 | 10.59 | 9.78 | 187,200 |
May 30, 2023 | 10.25 | 10.38 | 10.25 | 10.38 | 9.59 | 178,400 |
May 26, 2023 | 10.21 | 10.30 | 10.21 | 10.25 | 9.47 | 114,400 |
May 25, 2023 | 10.35 | 10.35 | 10.18 | 10.21 | 9.43 | 227,700 |
May 24, 2023 | 10.38 | 10.38 | 10.31 | 10.33 | 9.54 | 175,400 |
May 23, 2023 | 10.37 | 10.38 | 10.30 | 10.33 | 9.54 | 125,300 |
May 22, 2023 | 10.30 | 10.36 | 10.30 | 10.34 | 9.55 | 128,800 |
May 19, 2023 | 10.34 | 10.37 | 10.25 | 10.29 | 9.50 | 158,600 |
May 18, 2023 | 10.35 | 10.36 | 10.28 | 10.35 | 9.56 | 149,200 |
May 17, 2023 | 10.45 | 10.45 | 10.31 | 10.34 | 9.55 | 233,400 |
May 16, 2023 | 10.50 | 10.50 | 10.38 | 10.39 | 9.60 | 304,500 |
May 15, 2023 | 10.56 | 10.60 | 10.53 | 10.54 | 9.74 | 182,500 |
May 12, 2023 | 0.08 Dividend | |||||
May 12, 2023 | 10.82 | 10.90 | 10.53 | 10.59 | 9.78 | 460,100 |
May 11, 2023 | 10.98 | 10.98 | 10.80 | 10.91 | 10.01 | 251,000 |
May 10, 2023 | 10.93 | 11.00 | 10.86 | 10.93 | 10.03 | 182,800 |
May 9, 2023 | 10.97 | 10.99 | 10.86 | 10.89 | 9.99 | 196,400 |
May 8, 2023 | 11.00 | 11.08 | 10.99 | 11.02 | 10.11 | 155,300 |
May 5, 2023 | 11.05 | 11.07 | 10.99 | 11.05 | 10.14 | 140,400 |
May 4, 2023 | 10.98 | 11.07 | 10.93 | 11.06 | 10.15 | 161,800 |
May 3, 2023 | 10.87 | 11.00 | 10.86 | 10.96 | 10.05 | 158,400 |
May 2, 2023 | 10.92 | 10.96 | 10.80 | 10.87 | 9.97 | 147,700 |
May 1, 2023 | 10.97 | 11.00 | 10.86 | 10.88 | 9.98 | 173,300 |
Apr 28, 2023 | 11.07 | 11.09 | 10.91 | 10.97 | 10.06 | 149,600 |
Apr 27, 2023 | 11.01 | 11.05 | 10.84 | 10.97 | 10.06 | 194,900 |
Apr 26, 2023 | 10.95 | 11.08 | 10.90 | 11.05 | 10.14 | 363,900 |
Apr 25, 2023 | 10.79 | 10.89 | 10.79 | 10.87 | 9.97 | 105,300 |
Apr 24, 2023 | 10.83 | 10.86 | 10.73 | 10.77 | 9.88 | 147,600 |
Related Tickers
BBN BlackRock Taxable Municipal Bond Trust
15.66
+0.51%
BTZ BlackRock Credit Allocation Income Trust
10.16
+0.59%
BKT BlackRock Income Trust, Inc.
11.28
+0.36%
BLW BlackRock Limited Duration Income Trust
13.59
+0.52%
BGT BlackRock Floating Rate Income Trust
12.98
+0.70%
PTA Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
18.64
+1.14%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.44
+1.45%
BCX Blackrock Resources & Commodities Strategy Trust
9.14
+0.11%
BDJ BlackRock Enhanced Equity Dividend Trust
8.06
+0.75%
BKN BlackRock Investment Quality Municipal Trust Inc.
11.96
+0.76%