Blackrock Core Bond Trust Blackrock Core Bond Trustのデータ

Blackrock Core Bond Trust Blackrock Core Bond Trustの基本情報

名前 Blackrock Core Bond Trust Blackrock Core Bond Trust
ティッカー BHK
国 United States
上場年 2001.0
セクター nan

Blackrock Core Bond Trust Blackrock Core Bond Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.27 16.07 16.23 16.24 126700.0 16.24
2021-02-12 16.3 16.2 16.25 16.22 100100.0 16.22
2021-02-11 16.38 16.25 16.38 16.31 134300.0 16.24
2021-02-10 16.44 16.21 16.35 16.38 170000.0 16.3
2021-02-09 16.33 16.24 16.33 16.33 104000.0 16.25
2021-02-08 16.38 16.23 16.3 16.34 130500.0 16.26
2021-02-05 16.25 16.22 16.23 16.23 104200.0 16.16
2021-02-04 16.25 16.15 16.22 16.25 113000.0 16.18
2021-02-03 16.28 16.14 16.23 16.24 135900.0 16.17
2021-02-02 16.21 16.14 16.21 16.19 141800.0 16.12
2021-02-01 16.29 16.1 16.2 16.23 134600.0 16.16
2021-01-29 16.17 16.07 16.09 16.1 103700.0 16.03
2021-01-28 16.35 16.05 16.26 16.11 121700.0 16.04
2021-01-27 16.42 16.22 16.22 16.24 175700.0 16.17
2021-01-26 16.5 16.25 16.5 16.41 224000.0 16.33
2021-01-25 16.59 16.07 16.21 16.54 501300.0 16.46
2021-01-22 16.28 16.16 16.26 16.21 107800.0 16.14
2021-01-21 16.35 16.17 16.35 16.24 110200.0 16.17
2021-01-20 16.4 16.27 16.36 16.37 129400.0 16.29
2021-01-19 16.37 15.99 16.0 16.29 266100.0 16.22
2021-01-15 16.05 15.8 15.86 16.01 120300.0 15.94
2021-01-14 16.05 15.78 16.05 15.81 269200.0 15.74
2021-01-13 16.01 15.96 15.96 15.98 161700.0 15.91
2021-01-12 16.01 15.94 15.96 16.0 186300.0 15.93
2021-01-11 16.0 15.9 15.92 16.0 177900.0 15.93
2021-01-08 16.0 15.78 15.79 15.95 138300.0 15.88
2021-01-07 16.1 15.7 16.1 15.81 233800.0 15.74
2021-01-06 16.3 16.05 16.26 16.11 168800.0 16.04
2021-01-05 16.42 16.24 16.36 16.31 119400.0 16.24
2021-01-04 16.43 16.19 16.3 16.43 113400.0 16.35
2020-12-31 16.33 16.06 16.11 16.3 90300.0 16.23
2020-12-30 16.13 16.01 16.02 16.08 82500.0 16.01
2020-12-29 16.27 16.0 16.0 16.07 120600.0 15.92
2020-12-28 16.1 15.99 16.06 16.02 103500.0 15.87
2020-12-24 16.24 16.01 16.16 16.06 97600.0 15.91
2020-12-23 16.29 15.86 16.15 16.13 229000.0 15.98
2020-12-22 16.32 16.18 16.25 16.21 68600.0 16.06
2020-12-21 16.38 16.11 16.35 16.25 146000.0 16.1
2020-12-18 16.38 16.28 16.38 16.35 101000.0 16.2
2020-12-17 16.43 16.27 16.3 16.33 132200.0 16.18
2020-12-16 16.28 15.91 15.95 16.28 115200.0 16.13
2020-12-15 16.01 15.84 15.89 16.0 143000.0 15.85
2020-12-14 15.98 15.82 15.9 15.84 137200.0 15.69
2020-12-11 16.14 15.97 16.08 15.98 148500.0 15.76
2020-12-10 16.14 15.96 16.06 16.14 145300.0 15.92
2020-12-09 16.04 15.87 16.0 16.04 136100.0 15.82
2020-12-08 15.93 15.84 15.87 15.93 115300.0 15.71
2020-12-07 16.05 15.8 15.94 15.87 117300.0 15.65
2020-12-04 16.08 15.89 16.05 15.9 164100.0 15.68
2020-12-03 16.1 16.01 16.04 16.05 96400.0 15.83
2020-12-02 16.32 16.03 16.25 16.04 222600.0 15.82
2020-12-01 16.45 16.26 16.38 16.34 108500.0 16.11
2020-11-30 16.4 16.11 16.16 16.4 160200.0 16.17
2020-11-27 16.19 16.05 16.05 16.14 81100.0 15.92
2020-11-25 16.1 15.94 15.99 16.1 123200.0 15.88
2020-11-24 16.1 15.88 15.99 15.92 151600.0 15.7
2020-11-23 16.11 15.94 16.04 15.94 167000.0 15.72
2020-11-20 16.03 15.87 15.87 16.03 108000.0 15.81
2020-11-19 15.91 15.8 15.9 15.86 129500.0 15.64
2020-11-18 15.91 15.83 15.9 15.9 130500.0 15.68
2020-11-17 15.87 15.77 15.8 15.85 103500.0 15.63
2020-11-16 15.85 15.76 15.85 15.78 184900.0 15.56
2020-11-13 15.84 15.73 15.74 15.82 78700.0 15.6
2020-11-12 15.83 15.71 15.73 15.82 134000.0 15.53
2020-11-11 15.75 15.65 15.71 15.74 100000.0 15.45
2020-11-10 15.69 15.6 15.69 15.63 93600.0 15.35
2020-11-09 16.0 15.61 15.89 15.65 163000.0 15.37
2020-11-06 15.8 15.7 15.77 15.79 101000.0 15.5
2020-11-05 15.8 15.65 15.66 15.73 255200.0 15.44
2020-11-04 15.62 15.48 15.5 15.59 110100.0 15.31
2020-11-03 15.6 15.44 15.55 15.45 80600.0 15.17
2020-11-02 15.64 15.53 15.58 15.57 66800.0 15.29
2020-10-30 15.53 15.39 15.41 15.5 105000.0 15.22
2020-10-29 15.42 15.34 15.36 15.37 80700.0 15.09
2020-10-28 15.43 15.31 15.4 15.34 138100.0 15.06
2020-10-27 15.55 15.43 15.55 15.43 118500.0 15.15
2020-10-26 15.63 15.54 15.6 15.6 83000.0 15.32
2020-10-23 15.67 15.54 15.57 15.62 116400.0 15.34
2020-10-22 15.69 15.53 15.69 15.55 92900.0 15.27
2020-10-21 15.68 15.5 15.68 15.64 119100.0 15.36
2020-10-20 15.67 15.48 15.5 15.67 107800.0 15.39
2020-10-19 15.6 15.46 15.56 15.49 121100.0 15.21
2020-10-16 15.63 15.41 15.47 15.62 132000.0 15.34
2020-10-15 15.56 15.34 15.45 15.53 142700.0 15.25
2020-10-14 15.67 15.43 15.53 15.5 116200.0 15.22
2020-10-13 15.67 15.55 15.6 15.6 110700.0 15.25
2020-10-12 15.67 15.52 15.56 15.6 144600.0 15.25
2020-10-09 15.8 15.68 15.8 15.68 82800.0 15.33
2020-10-08 15.87 15.71 15.75 15.79 147200.0 15.44
2020-10-07 15.75 15.66 15.75 15.73 149000.0 15.38
2020-10-06 15.8 15.62 15.77 15.75 145900.0 15.4
2020-10-05 15.75 15.61 15.64 15.75 128500.0 15.4
2020-10-02 15.75 15.64 15.64 15.67 116000.0 15.32
2020-10-01 15.76 15.6 15.7 15.65 252800.0 15.3
2020-09-30 15.68 15.6 15.67 15.66 370400.0 15.31
2020-09-29 15.61 15.49 15.55 15.57 118600.0 15.22
2020-09-28 15.54 15.45 15.51 15.52 115700.0 15.17
2020-09-25 15.51 15.34 15.51 15.44 177900.0 15.09
2020-09-24 15.49 15.33 15.39 15.42 221900.0 15.07
2020-09-23 15.57 15.36 15.52 15.4 215000.0 15.05
2020-09-22 15.54 15.29 15.46 15.43 270400.0 15.08
2020-09-21 15.94 15.27 15.89 15.38 509500.0 15.04
2020-09-18 16.0 15.94 16.0 15.98 133600.0 15.62
2020-09-17 16.0 15.89 15.92 15.95 197000.0 15.59
2020-09-16 15.97 15.92 15.94 15.94 149400.0 15.58
2020-09-15 16.0 15.89 15.9 15.97 147500.0 15.61
2020-09-14 16.0 15.87 15.96 15.92 119800.0 15.56
2020-09-11 16.04 15.96 16.04 15.99 142500.0 15.57
2020-09-10 16.0 15.92 15.92 15.97 127500.0 15.55
2020-09-09 16.04 15.83 15.9 15.98 162200.0 15.56
2020-09-08 15.9 15.75 15.81 15.88 118600.0 15.46
2020-09-04 16.03 15.83 16.03 15.86 189100.0 15.44
2020-09-03 16.03 15.89 15.97 16.03 210600.0 15.6
2020-09-02 15.93 15.84 15.88 15.92 119900.0 15.5
2020-09-01 15.9 15.72 15.74 15.87 177100.0 15.45
2020-08-31 16.01 15.52 15.57 15.72 166400.0 15.3
2020-08-28 15.58 15.44 15.57 15.49 132900.0 15.08
2020-08-27 15.77 15.45 15.66 15.59 166600.0 15.18
2020-08-26 15.94 15.63 15.9 15.68 216900.0 15.26
2020-08-25 15.99 15.86 15.9 15.94 231900.0 15.52
2020-08-24 15.98 15.81 15.83 15.96 123600.0 15.54
2020-08-21 15.85 15.66 15.68 15.83 133800.0 15.41
2020-08-20 15.76 15.6 15.7 15.65 216500.0 15.23
2020-08-19 15.8 15.66 15.8 15.74 161900.0 15.32
2020-08-18 15.82 15.65 15.65 15.78 117400.0 15.36
2020-08-17 15.71 15.6 15.65 15.66 179000.0 15.24
2020-08-14 15.72 15.54 15.68 15.65 182700.0 15.23
2020-08-13 15.79 15.65 15.76 15.69 186300.0 15.27
2020-08-12 16.05 15.71 16.04 15.77 289900.0 15.28
2020-08-11 16.18 15.96 16.17 16.05 177600.0 15.56
2020-08-10 16.23 16.11 16.19 16.15 160300.0 15.65
2020-08-07 16.2 16.07 16.14 16.2 196700.0 15.7
2020-08-06 16.18 16.06 16.11 16.1 147100.0 15.6
2020-08-05 16.2 16.12 16.16 16.15 126100.0 15.65
2020-08-04 16.16 16.1 16.15 16.15 154100.0 15.65
2020-08-03 16.15 16.1 16.11 16.15 161300.0 15.65
2020-07-31 16.14 16.05 16.13 16.13 199400.0 15.63
2020-07-30 16.05 15.94 16.0 16.05 121900.0 15.56
2020-07-29 16.01 15.95 16.0 16.01 135000.0 15.52
2020-07-28 15.99 15.91 15.94 15.98 133100.0 15.49
2020-07-27 15.98 15.87 15.93 15.88 130100.0 15.39
2020-07-24 15.94 15.77 15.79 15.94 198400.0 15.45
2020-07-23 15.9 15.73 15.82 15.79 218000.0 15.3
2020-07-22 15.89 15.8 15.84 15.89 147100.0 15.4
2020-07-21 15.83 15.78 15.82 15.82 186900.0 15.33
2020-07-20 15.84 15.71 15.76 15.77 160000.0 15.28
2020-07-17 15.75 15.52 15.53 15.73 129600.0 15.25
2020-07-16 15.6 15.5 15.5 15.57 114200.0 15.09
2020-07-15 15.6 15.55 15.59 15.58 135300.0 15.1
2020-07-14 15.67 15.49 15.63 15.63 222200.0 15.15
2020-07-13 15.72 15.61 15.65 15.72 173600.0 15.17
2020-07-10 15.66 15.52 15.6 15.64 149500.0 15.09
2020-07-09 15.66 15.5 15.64 15.5 189000.0 14.96
2020-07-08 15.7 15.6 15.64 15.64 192300.0 15.09
2020-07-07 15.72 15.6 15.6 15.64 217200.0 15.09
2020-07-06 15.59 15.45 15.48 15.56 136800.0 15.02
2020-07-02 15.48 15.32 15.4 15.46 192400.0 14.92
2020-07-01 15.49 15.3 15.4 15.3 89700.0 14.77
2020-06-30 15.57 15.34 15.51 15.37 276700.0 14.83
2020-06-29 15.55 15.41 15.55 15.51 146800.0 14.97
2020-06-26 15.68 15.43 15.48 15.55 197800.0 15.01
2020-06-25 15.5 15.43 15.47 15.48 213200.0 14.94
2020-06-24 15.54 15.41 15.52 15.47 142600.0 14.93
2020-06-23 15.52 15.46 15.51 15.5 178000.0 14.96
2020-06-22 15.54 15.46 15.48 15.51 134300.0 14.97
2020-06-19 15.5 15.39 15.46 15.5 107600.0 14.96
2020-06-18 15.46 15.36 15.43 15.36 111700.0 14.82
2020-06-17 15.43 15.35 15.43 15.39 119100.0 14.85
2020-06-16 15.47 15.22 15.45 15.43 202100.0 14.89
2020-06-15 15.43 15.14 15.3 15.37 132200.0 14.83
2020-06-12 15.49 15.32 15.36 15.47 157600.0 14.93
2020-06-11 15.48 15.26 15.44 15.31 256400.0 14.71
2020-06-10 15.47 15.38 15.41 15.47 194500.0 14.86
2020-06-09 15.48 15.35 15.35 15.41 126600.0 14.81
2020-06-08 15.4 15.23 15.31 15.35 169700.0 14.75
2020-06-05 15.38 15.1 15.12 15.35 179000.0 14.75
2020-06-04 15.24 15.01 15.01 15.18 161700.0 14.58
2020-06-03 15.43 15.1 15.29 15.16 277400.0 14.57
2020-06-02 15.4 15.1 15.12 15.4 172500.0 14.8
2020-06-01 15.15 14.97 15.07 15.11 144000.0 14.52
2020-05-29 15.05 14.83 14.86 15.05 157500.0 14.46
2020-05-28 14.89 14.73 14.88 14.8 207100.0 14.22
2020-05-27 14.94 14.66 14.85 14.82 267500.0 14.24
2020-05-26 14.93 14.78 14.88 14.91 159800.0 14.32
2020-05-22 14.95 14.76 14.92 14.87 123200.0 14.29
2020-05-21 14.96 14.7 14.95 14.87 180600.0 14.29
2020-05-20 14.92 14.69 14.8 14.91 116200.0 14.32
2020-05-19 14.76 14.59 14.65 14.73 187600.0 14.15
2020-05-18 14.7 14.53 14.53 14.67 101500.0 14.09
2020-05-15 14.54 14.24 14.34 14.46 159200.0 13.89
2020-05-14 14.44 14.2 14.38 14.4 111700.0 13.83
2020-05-13 14.77 14.45 14.66 14.47 204000.0 13.84
2020-05-12 14.94 14.64 14.85 14.68 217800.0 14.04
2020-05-11 14.82 14.5 14.5 14.78 190800.0 14.13
2020-05-08 14.72 14.5 14.72 14.58 136600.0 13.94
2020-05-07 14.69 14.57 14.65 14.6 173200.0 13.96
2020-05-06 14.69 14.55 14.66 14.59 204000.0 13.95
2020-05-05 14.71 14.6 14.66 14.66 135600.0 14.02
2020-05-04 14.89 14.67 14.89 14.68 157000.0 14.04
2020-05-01 14.9 14.66 14.66 14.84 169100.0 14.19
2020-04-30 14.81 14.46 14.67 14.75 269100.0 14.1
2020-04-29 14.59 14.39 14.39 14.52 115600.0 13.88
2020-04-28 14.5 13.98 13.98 14.46 176800.0 13.83
2020-04-27 14.38 13.83 14.38 14.04 268800.0 13.43
2020-04-24 14.38 14.17 14.2 14.25 105400.0 13.63
2020-04-23 14.5 14.06 14.5 14.2 312900.0 13.58
2020-04-22 14.68 14.32 14.68 14.38 199700.0 13.75
2020-04-21 14.67 14.46 14.67 14.58 133900.0 13.94
2020-04-20 14.69 14.42 14.5 14.67 147400.0 14.03
2020-04-17 14.69 14.44 14.66 14.5 113700.0 13.87
2020-04-16 14.62 14.33 14.39 14.6 137200.0 13.96
2020-04-15 14.45 14.3 14.36 14.39 145500.0 13.76
2020-04-14 14.43 13.96 13.96 14.41 247400.0 13.78
2020-04-13 14.09 13.75 13.93 14.02 223600.0 13.34
2020-04-09 14.3 13.75 13.85 13.91 225400.0 13.24
2020-04-08 14.05 13.52 13.73 13.65 437800.0 12.99
2020-04-07 14.1 13.76 14.1 13.79 198400.0 13.12
2020-04-06 13.78 13.41 13.5 13.78 150700.0 13.11
2020-04-03 13.59 13.33 13.39 13.37 122000.0 12.72
2020-04-02 13.6 13.27 13.33 13.48 164600.0 12.83
2020-04-01 13.54 13.15 13.16 13.33 274100.0 12.68
2020-03-31 13.88 13.23 13.6 13.23 270400.0 12.59
2020-03-30 13.8 13.56 13.8 13.67 180000.0 13.01
2020-03-27 13.8 13.2 13.25 13.8 339700.0 13.13
2020-03-26 13.32 13.08 13.22 13.3 433100.0 12.66
2020-03-25 13.25 12.41 12.41 13.2 530400.0 12.56
2020-03-24 13.02 12.06 12.44 12.29 505400.0 11.7
2020-03-23 12.17 11.75 11.75 12.0 504100.0 11.42
2020-03-20 12.43 11.78 11.94 11.99 405700.0 11.41
2020-03-19 12.09 11.44 11.84 11.92 500000.0 11.34
2020-03-18 12.75 12.17 12.75 12.26 656300.0 11.67
2020-03-17 13.17 13.02 13.06 13.08 537400.0 12.45
2020-03-16 13.38 11.74 12.56 13.2 297600.0 12.56
2020-03-13 13.94 13.73 13.82 13.8 302400.0 13.13
2020-03-12 14.09 13.39 14.09 13.62 774900.0 12.9
2020-03-11 14.81 14.25 14.78 14.27 394100.0 13.51
2020-03-10 15.3 14.48 15.16 14.81 550900.0 14.02
2020-03-09 15.21 14.85 15.12 15.1 268700.0 14.3
2020-03-06 15.55 15.29 15.55 15.36 334200.0 14.54
2020-03-05 15.59 15.38 15.53 15.47 180800.0 14.65
2020-03-04 15.66 15.5 15.62 15.54 224100.0 14.71
2020-03-03 15.76 15.55 15.67 15.6 149800.0 14.77
2020-03-02 15.69 14.87 14.87 15.68 299800.0 14.85
2020-02-28 15.09 14.77 15.08 14.85 371900.0 14.06
2020-02-27 15.22 14.88 15.17 15.13 289800.0 14.33
2020-02-26 15.55 15.13 15.34 15.13 158100.0 14.33
2020-02-25 15.69 15.38 15.66 15.38 176200.0 14.56
2020-02-24 15.75 15.62 15.75 15.69 263300.0 14.86
2020-02-21 15.61 15.52 15.53 15.53 118500.0 14.7
2020-02-20 15.51 15.45 15.48 15.49 111700.0 14.67
2020-02-19 15.5 15.4 15.45 15.48 150200.0 14.66
2020-02-18 15.39 15.23 15.27 15.38 115200.0 14.56