BlackRock Core Bond Trust (BHK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

10,52

+0,02

(+0,14%)

In data: 11:11AM EDT. Mercato aperto.

Periodo di tempo:

07 mag 2023 - 07 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2024	10,53	10,57	10,50	10,52	10,52	79.769
06 mag 2024	10,45	10,51	10,43	10,50	10,50	93.300
03 mag 2024	10,43	10,46	10,39	10,44	10,44	84.600
02 mag 2024	10,37	10,39	10,32	10,33	10,33	93.000
01 mag 2024	10,33	10,40	10,31	10,37	10,37	106.300
30 apr 2024	10,32	10,33	10,27	10,31	10,31	130.800
29 apr 2024	10,31	10,35	10,30	10,32	10,32	109.800
26 apr 2024	10,30	10,35	10,27	10,32	10,32	102.300
25 apr 2024	10,32	10,32	10,22	10,23	10,23	132.000
24 apr 2024	10,43	10,43	10,35	10,38	10,38	108.100
23 apr 2024	10,35	10,47	10,35	10,44	10,44	116.400
22 apr 2024	10,34	10,40	10,30	10,40	10,40	93.800
19 apr 2024	10,35	10,35	10,31	10,31	10,31	79.400
18 apr 2024	10,35	10,35	10,27	10,30	10,30	84.100
17 apr 2024	10,28	10,31	10,25	10,31	10,31	176.800
16 apr 2024	10,22	10,32	10,17	10,28	10,28	149.300
15 apr 2024	10,41	10,42	10,26	10,30	10,30	187.300
12 apr 2024	10,51	10,53	10,45	10,45	10,45	179.800
12 apr 2024	0.075 Dividendo
11 apr 2024	10,61	10,61	10,52	10,54	10,47	150.300
10 apr 2024	10,67	10,67	10,55	10,59	10,51	212.600
09 apr 2024	10,69	10,74	10,68	10,72	10,64	117.200
08 apr 2024	10,72	10,74	10,68	10,68	10,60	108.500
05 apr 2024	10,74	10,77	10,72	10,75	10,67	166.400
04 apr 2024	10,78	10,80	10,75	10,77	10,69	181.500
03 apr 2024	10,70	10,76	10,67	10,73	10,65	186.100
02 apr 2024	10,70	10,75	10,59	10,74	10,66	146.600
01 apr 2024	10,85	10,85	10,74	10,75	10,67	215.200
28 mar 2024	10,81	10,86	10,78	10,80	10,72	442.900
27 mar 2024	10,78	10,79	10,71	10,79	10,71	189.200
26 mar 2024	10,78	10,78	10,74	10,75	10,67	95.200
25 mar 2024	10,76	10,76	10,70	10,73	10,65	154.300
22 mar 2024	10,78	10,79	10,70	10,71	10,63	151.200
21 mar 2024	10,74	10,74	10,67	10,69	10,61	145.500
20 mar 2024	10,70	10,72	10,62	10,67	10,59	200.600
19 mar 2024	10,67	10,67	10,64	10,67	10,59	146.800
18 mar 2024	10,67	10,70	10,62	10,62	10,54	179.000
15 mar 2024	10,58	10,66	10,53	10,63	10,55	129.300
14 mar 2024	10,67	10,67	10,58	10,60	10,52	102.700
14 mar 2024	0.075 Dividendo
13 mar 2024	10,82	10,83	10,76	10,77	10,62	142.000
12 mar 2024	10,73	10,80	10,69	10,80	10,65	188.600
11 mar 2024	10,69	10,73	10,63	10,71	10,56	126.400
08 mar 2024	10,60	10,70	10,58	10,69	10,54	176.500
07 mar 2024	10,65	10,66	10,59	10,65	10,50	202.500
06 mar 2024	10,60	10,65	10,58	10,65	10,50	256.100
05 mar 2024	10,48	10,58	10,48	10,55	10,40	149.800
04 mar 2024	10,47	10,51	10,46	10,47	10,32	136.800
01 mar 2024	10,44	10,52	10,41	10,51	10,36	267.100
29 feb 2024	10,50	10,53	10,45	10,48	10,33	300.700
28 feb 2024	10,35	10,46	10,34	10,45	10,30	191.600
27 feb 2024	10,38	10,41	10,36	10,39	10,24	155.300
26 feb 2024	10,44	10,47	10,36	10,38	10,23	123.200
23 feb 2024	10,42	10,45	10,40	10,43	10,28	192.300
22 feb 2024	10,46	10,46	10,38	10,39	10,24	154.700
21 feb 2024	10,43	10,44	10,34	10,37	10,22	147.100
20 feb 2024	10,35	10,43	10,35	10,41	10,26	134.600
16 feb 2024	10,34	10,38	10,27	10,37	10,22	144.000
15 feb 2024	10,42	10,49	10,34	10,39	10,24	323.100
14 feb 2024	10,45	10,52	10,34	10,41	10,26	347.400
14 feb 2024	0.075 Dividendo
13 feb 2024	10,77	10,77	10,43	10,52	10,30	617.600
12 feb 2024	10,84	10,88	10,83	10,86	10,63	287.700
09 feb 2024	10,87	10,89	10,81	10,82	10,59	184.500
08 feb 2024	10,92	10,92	10,86	10,88	10,65	130.600
07 feb 2024	10,95	10,97	10,93	10,94	10,71	138.300
06 feb 2024	10,89	10,93	10,88	10,93	10,70	245.700
05 feb 2024	10,85	10,87	10,79	10,85	10,62	223.000
02 feb 2024	10,95	10,96	10,91	10,92	10,69	138.000
01 feb 2024	10,96	11,00	10,93	11,00	10,77	188.000
31 gen 2024	10,96	10,98	10,93	10,95	10,72	162.900
30 gen 2024	10,91	10,94	10,86	10,89	10,66	190.000
29 gen 2024	10,77	10,86	10,77	10,84	10,61	196.100
26 gen 2024	10,78	10,82	10,72	10,72	10,49	121.400
25 gen 2024	10,72	10,82	10,69	10,77	10,54	193.300
24 gen 2024	10,72	10,73	10,66	10,68	10,46	122.400
23 gen 2024	10,64	10,66	10,60	10,66	10,44	107.400
22 gen 2024	10,58	10,64	10,56	10,64	10,42	165.900
19 gen 2024	10,57	10,57	10,45	10,53	10,31	254.600
18 gen 2024	10,64	10,66	10,52	10,54	10,32	177.000
17 gen 2024	10,54	10,65	10,54	10,61	10,39	202.600
16 gen 2024	10,77	10,82	10,65	10,67	10,45	210.000
12 gen 2024	10,81	10,83	10,77	10,80	10,57	150.000
11 gen 2024	10,82	10,82	10,77	10,81	10,58	167.000
11 gen 2024	0.075 Dividendo
10 gen 2024	10,91	10,95	10,88	10,90	10,60	194.400
09 gen 2024	10,93	10,93	10,86	10,91	10,61	135.500
08 gen 2024	10,92	10,96	10,88	10,91	10,61	129.100
05 gen 2024	10,79	10,89	10,75	10,89	10,59	243.300
04 gen 2024	10,84	10,88	10,77	10,80	10,50	158.200
03 gen 2024	10,78	10,84	10,71	10,84	10,54	125.200
02 gen 2024	10,90	10,90	10,50	10,82	10,52	329.300
29 dic 2023	10,97	10,98	10,89	10,91	10,61	179.600
28 dic 2023	10,98	10,98	10,91	10,96	10,66	152.800
27 dic 2023	10,94	10,98	10,92	10,97	10,67	233.400
26 dic 2023	10,89	10,90	10,84	10,85	10,55	115.800
22 dic 2023	10,90	10,95	10,86	10,86	10,56	158.500
21 dic 2023	10,90	10,93	10,84	10,90	10,60	182.100
20 dic 2023	10,86	10,89	10,80	10,83	10,53	290.400
19 dic 2023	10,91	10,93	10,78	10,84	10,54	291.300
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB34.210,00+223,10(+0,66%)

Dow Jones38.950,79+98,52(+0,25%)

Nasdaq 16.384,27+35,02(+0,21%)

Nikkei 22538.835,10+599,03(+1,57%)

Petrolio78,02-0,46(-0,59%)

Bitcoin EUR59.267,12+657,49(+1,12%)

BlackRock Core Bond Trust (BHK)

FTSE MIB
34.210,00
+223,10(+0,66%)

Dow Jones
38.950,79
+98,52(+0,25%)

Nasdaq
16.384,27
+35,02(+0,21%)

Nikkei 225
38.835,10
+599,03(+1,57%)

Petrolio
78,02
-0,46(-0,59%)

Bitcoin EUR
59.267,12
+657,49(+1,12%)