BlackRock Core Bond Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.48	10.56	10.45	10.46	10.46	0.10%	132,233
Feb 20, 2025	10.43	10.51	10.43	10.45	10.45	0.19%	134,843
Feb 19, 2025	10.48	10.49	10.41	10.43	10.43	-0.76%	171,389
Feb 18, 2025	10.55	10.55	10.49	10.51	10.51	-0.19%	89,960
Feb 14, 2025	10.53	10.58	10.49	10.53	10.53	-	137,838
Feb 13, 2025	10.53	10.60	10.49	10.53	10.46	0.48%	146,705
Feb 12, 2025	10.46	10.54	10.41	10.48	10.41	-1.04%	135,603
Feb 11, 2025	10.48	10.60	10.47	10.59	10.52	0.86%	122,546
Feb 10, 2025	10.60	10.60	10.47	10.50	10.43	-0.47%	106,460
Feb 7, 2025	10.62	10.63	10.51	10.55	10.48	-0.66%	100,701
Feb 6, 2025	10.68	10.72	10.55	10.62	10.55	-0.19%	183,675
Feb 5, 2025	10.61	10.66	10.60	10.64	10.57	0.95%	101,040
Feb 4, 2025	10.52	10.60	10.52	10.54	10.47	0.19%	100,961
Feb 3, 2025	10.53	10.60	10.50	10.52	10.45	-0.47%	175,909
Jan 31, 2025	10.59	10.64	10.52	10.57	10.50	0.57%	181,755
Jan 30, 2025	10.45	10.54	10.44	10.51	10.44	0.86%	138,763
Jan 29, 2025	10.44	10.53	10.41	10.42	10.35	-0.48%	90,945
Jan 28, 2025	10.43	10.51	10.43	10.47	10.40	-0.10%	109,088
Jan 27, 2025	10.44	10.51	10.42	10.48	10.41	0.38%	91,748
Jan 24, 2025	10.44	10.45	10.37	10.44	10.37	0.43%	127,241
Jan 23, 2025	10.40	10.49	10.35	10.40	10.32	-0.62%	122,236
Jan 22, 2025	10.48	10.50	10.40	10.46	10.39	-0.19%	123,278
Jan 21, 2025	10.45	10.49	10.41	10.48	10.41	0.67%	124,018
Jan 17, 2025	10.49	10.49	10.36	10.41	10.34	-0.14%	70,137
Jan 16, 2025	10.38	10.43	10.27	10.43	10.35	0.63%	150,014
Jan 15, 2025	10.23	10.37	10.23	10.36	10.29	1.57%	193,667
Jan 14, 2025	10.16	10.21	10.10	10.20	10.06	0.49%	118,439
Jan 13, 2025	10.18	10.22	10.09	10.15	10.01	-0.49%	176,626
Jan 10, 2025	10.20	10.25	10.18	10.20	10.06	-1.45%	157,296
Jan 8, 2025	10.22	10.35	10.21	10.35	10.20	0.78%	117,926
Jan 7, 2025	10.35	10.38	10.21	10.27	10.13	-1.06%	208,697
Jan 6, 2025	10.41	10.41	10.27	10.38	10.23	-0.57%	217,673
Jan 3, 2025	10.48	10.50	10.38	10.44	10.29	-	120,224
Jan 2, 2025	10.48	10.52	10.40	10.44	10.29	-0.19%	123,848
Dec 31, 2024	10.36	10.49	10.36	10.46	10.31	0.67%	194,745
Dec 30, 2024	10.42	10.48	10.34	10.39	10.24	-0.67%	484,890
Dec 27, 2024	10.51	10.54	10.42	10.46	10.31	-1.13%	197,034
Dec 26, 2024	10.63	10.64	10.53	10.58	10.43	-0.09%	237,790
Dec 24, 2024	10.47	10.60	10.47	10.59	10.44	0.09%	104,869
Dec 23, 2024	10.62	10.63	10.54	10.58	10.43	0.19%	172,481
Dec 20, 2024	10.44	10.57	10.41	10.56	10.41	1.54%	238,772
Dec 19, 2024	10.64	10.70	10.37	10.40	10.25	-2.44%	376,858
Dec 18, 2024	10.87	10.92	10.62	10.66	10.51	-1.93%	384,741
Dec 17, 2024	10.96	11.00	10.87	10.87	10.72	-1.00%	123,700
Dec 16, 2024	10.99	11.05	10.98	10.98	10.83	-0.90%	137,971
Dec 13, 2024	11.14	11.16	11.07	11.08	10.85	-0.29%	148,502
Dec 12, 2024	11.22	11.24	11.07	11.11	10.88	-1.14%	147,310
Dec 11, 2024	11.28	11.28	11.22	11.24	11.01	0.04%	135,178
Dec 10, 2024	11.26	11.29	11.22	11.24	11.00	-0.22%	91,528
Dec 9, 2024	11.16	11.27	11.16	11.26	11.03	0.54%	156,122
Dec 6, 2024	11.21	11.36	11.19	11.20	10.97	-0.09%	156,800
Dec 5, 2024	11.18	11.27	11.15	11.21	10.98	-	109,049
Dec 4, 2024	11.16	11.23	11.16	11.21	10.98	-0.18%	104,442
Dec 3, 2024	11.25	11.30	11.18	11.23	11.00	0.27%	97,119
Dec 2, 2024	11.22	11.26	11.17	11.20	10.97	-0.71%	116,164
Nov 29, 2024	11.23	11.29	11.21	11.28	11.05	0.98%	94,340
Nov 27, 2024	11.09	11.18	11.05	11.17	10.94	1.27%	141,985
Nov 26, 2024	11.14	11.14	10.97	11.03	10.80	-0.90%	182,520
Nov 25, 2024	11.21	11.30	11.08	11.13	10.90	-0.45%	208,353
Nov 22, 2024	11.19	11.23	11.13	11.18	10.95	-0.18%	74,994
Nov 21, 2024	11.04	11.23	11.04	11.20	10.97	1.17%	150,260
Nov 20, 2024	11.15	11.15	11.03	11.07	10.84	-	125,164
Nov 19, 2024	11.08	11.12	11.06	11.07	10.84	0.09%	93,806
Nov 18, 2024	11.02	11.09	11.02	11.06	10.83	0.09%	99,962
Nov 15, 2024	11.06	11.14	11.03	11.05	10.82	-1.07%	86,831
Nov 14, 2024	11.22	11.23	11.15	11.17	10.86	0.09%	107,980
Nov 13, 2024	11.34	11.35	11.12	11.16	10.86	-1.41%	198,180
Nov 12, 2024	11.44	11.44	11.31	11.32	11.01	-1.22%	116,448
Nov 11, 2024	11.50	11.57	11.46	11.46	11.15	-0.69%	98,604
Nov 8, 2024	11.59	11.62	11.49	11.54	11.22	0.09%	104,883
Nov 7, 2024	11.46	11.56	11.42	11.53	11.22	0.61%	139,062
Nov 6, 2024	11.53	11.55	11.43	11.46	11.15	-1.80%	135,581
Nov 5, 2024	11.57	11.67	11.49	11.67	11.35	0.86%	90,285
Nov 4, 2024	11.52	11.61	11.51	11.57	11.25	0.61%	98,243
Nov 1, 2024	11.66	11.72	11.43	11.50	11.19	-1.12%	129,372
Oct 31, 2024	11.47	11.75	11.39	11.63	11.31	1.66%	300,490
Oct 30, 2024	11.41	11.50	11.38	11.44	11.13	0.57%	89,621
Oct 29, 2024	11.40	11.45	11.29	11.38	11.06	-0.74%	130,447
Oct 28, 2024	11.53	11.55	11.46	11.46	11.15	-0.43%	115,449
Oct 25, 2024	11.51	11.51	11.44	11.51	11.20	0.70%	90,417
Oct 24, 2024	11.42	11.47	11.38	11.43	11.12	0.35%	116,220
Oct 23, 2024	11.47	11.50	11.37	11.39	11.08	-0.87%	148,127
Oct 22, 2024	11.57	11.63	11.47	11.49	11.18	-0.35%	144,643
Oct 21, 2024	11.75	11.78	11.53	11.53	11.22	-1.87%	108,521
Oct 18, 2024	11.65	11.82	11.65	11.75	11.43	0.60%	105,996
Oct 17, 2024	11.77	11.77	11.62	11.68	11.36	-0.93%	206,191
Oct 16, 2024	11.79	11.82	11.73	11.79	11.47	0.43%	95,615
Oct 15, 2024	11.74	11.80	11.71	11.74	11.42	-0.25%	82,109
Oct 14, 2024	11.78	11.81	11.72	11.77	11.38	0.43%	94,477
Oct 11, 2024	11.86	11.89	11.72	11.72	11.33	-0.85%	84,803
Oct 10, 2024	11.80	11.93	11.75	11.82	11.42	-0.25%	75,687
Oct 9, 2024	11.84	11.85	11.74	11.85	11.45	0.59%	108,230
Oct 8, 2024	11.76	11.82	11.69	11.78	11.39	0.51%	126,302
Oct 7, 2024	11.78	11.79	11.70	11.72	11.33	-0.42%	132,402
Oct 4, 2024	11.91	11.91	11.76	11.77	11.38	-1.59%	151,964
Oct 3, 2024	12.04	12.05	11.95	11.96	11.56	-0.46%	132,678
Oct 2, 2024	12.01	12.07	11.99	12.02	11.61	-0.12%	128,357
Oct 1, 2024	12.05	12.09	12.01	12.03	11.63	-0.08%	128,186
Sep 30, 2024	11.96	12.09	11.96	12.04	11.64	0.75%	270,970
Sep 27, 2024	11.93	11.96	11.83	11.95	11.55	0.67%	145,972