BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
10.13
+0.01 (0.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BlackRock Core Bond Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.10 | 10.19 | 10.09 | 10.13 | 10.13 | 0.10% | 87,785 |
| Apr 16, 2025 | 10.18 | 10.20 | 10.09 | 10.12 | 10.12 | -0.20% | 92,394 |
| Apr 15, 2025 | 10.11 | 10.34 | 10.08 | 10.14 | 10.14 | 0.10% | 79,655 |
| Apr 14, 2025 | 10.20 | 10.21 | 10.03 | 10.13 | 10.06 | 1.20% | 101,441 |
| Apr 11, 2025 | 9.98 | 10.07 | 9.79 | 10.01 | 9.94 | 0.30% | 216,216 |
| Apr 10, 2025 | 10.15 | 10.28 | 9.96 | 9.98 | 9.91 | -2.82% | 164,427 |
| Apr 9, 2025 | 10.00 | 10.34 | 9.84 | 10.27 | 10.20 | 1.38% | 352,431 |
| Apr 8, 2025 | 10.21 | 10.46 | 10.10 | 10.13 | 10.06 | 0.20% | 192,869 |
| Apr 7, 2025 | 10.41 | 10.48 | 10.11 | 10.11 | 10.04 | -3.90% | 218,347 |
| Apr 4, 2025 | 10.97 | 11.00 | 10.50 | 10.52 | 10.44 | -4.36% | 254,506 |
| Apr 3, 2025 | 10.93 | 11.00 | 10.90 | 11.00 | 10.92 | 0.27% | 182,034 |
| Apr 2, 2025 | 10.95 | 10.97 | 10.90 | 10.97 | 10.89 | 0.64% | 108,116 |
| Apr 1, 2025 | 10.82 | 10.94 | 10.80 | 10.90 | 10.82 | 0.46% | 65,855 |
| Mar 31, 2025 | 10.85 | 10.91 | 10.81 | 10.85 | 10.77 | 0.74% | 140,020 |
| Mar 28, 2025 | 10.70 | 10.80 | 10.70 | 10.77 | 10.69 | 1.03% | 98,975 |
| Mar 27, 2025 | 10.72 | 10.72 | 10.65 | 10.66 | 10.58 | -0.28% | 62,411 |
| Mar 26, 2025 | 10.74 | 10.74 | 10.67 | 10.69 | 10.61 | -0.37% | 80,945 |
| Mar 25, 2025 | 10.77 | 10.80 | 10.69 | 10.73 | 10.65 | -0.28% | 104,073 |
| Mar 24, 2025 | 10.76 | 10.76 | 10.70 | 10.76 | 10.68 | 0.28% | 73,760 |
| Mar 21, 2025 | 10.76 | 10.76 | 10.70 | 10.73 | 10.65 | 0.28% | 38,091 |
| Mar 20, 2025 | 10.79 | 10.80 | 10.68 | 10.70 | 10.62 | -0.56% | 72,863 |
| Mar 19, 2025 | 10.72 | 10.76 | 10.66 | 10.76 | 10.68 | 0.65% | 96,628 |
| Mar 18, 2025 | 10.66 | 10.69 | 10.63 | 10.69 | 10.61 | 0.56% | 72,593 |
| Mar 17, 2025 | 10.67 | 10.69 | 10.60 | 10.63 | 10.55 | -0.47% | 123,957 |
| Mar 14, 2025 | 10.67 | 10.70 | 10.62 | 10.68 | 10.60 | -0.37% | 88,680 |
| Mar 13, 2025 | 10.74 | 10.74 | 10.66 | 10.72 | 10.57 | 0.09% | 155,012 |
| Mar 12, 2025 | 10.68 | 10.75 | 10.62 | 10.71 | 10.56 | 0.56% | 114,490 |
| Mar 11, 2025 | 10.63 | 10.69 | 10.63 | 10.65 | 10.50 | -0.19% | 101,286 |
| Mar 10, 2025 | 10.67 | 10.74 | 10.67 | 10.67 | 10.52 | - | 100,556 |
| Mar 7, 2025 | 10.70 | 10.73 | 10.66 | 10.67 | 10.52 | 0.09% | 103,540 |
| Mar 6, 2025 | 10.73 | 10.73 | 10.64 | 10.66 | 10.51 | -0.37% | 205,556 |
| Mar 5, 2025 | 10.75 | 10.78 | 10.70 | 10.70 | 10.55 | -0.83% | 136,956 |
| Mar 4, 2025 | 10.83 | 10.85 | 10.74 | 10.79 | 10.64 | -0.64% | 159,954 |
| Mar 3, 2025 | 10.67 | 10.89 | 10.67 | 10.86 | 10.71 | 1.40% | 208,903 |
| Feb 28, 2025 | 10.74 | 10.78 | 10.71 | 10.71 | 10.56 | 0.28% | 164,262 |
| Feb 27, 2025 | 10.66 | 10.73 | 10.64 | 10.68 | 10.53 | -0.19% | 131,912 |
| Feb 26, 2025 | 10.65 | 10.73 | 10.63 | 10.70 | 10.55 | 0.47% | 74,959 |
| Feb 25, 2025 | 10.59 | 10.69 | 10.58 | 10.65 | 10.50 | 0.76% | 162,077 |
| Feb 24, 2025 | 10.50 | 10.57 | 10.49 | 10.57 | 10.42 | 1.05% | 161,951 |
| Feb 21, 2025 | 10.48 | 10.56 | 10.45 | 10.46 | 10.31 | 0.10% | 132,233 |
| Feb 20, 2025 | 10.43 | 10.51 | 10.43 | 10.45 | 10.30 | 0.19% | 134,843 |
| Feb 19, 2025 | 10.48 | 10.49 | 10.41 | 10.43 | 10.28 | -0.76% | 171,389 |
| Feb 18, 2025 | 10.55 | 10.55 | 10.49 | 10.51 | 10.36 | -0.19% | 89,960 |
| Feb 14, 2025 | 10.53 | 10.58 | 10.49 | 10.53 | 10.38 | - | 137,838 |
| Feb 13, 2025 | 10.53 | 10.60 | 10.49 | 10.53 | 10.31 | 0.48% | 146,705 |
| Feb 12, 2025 | 10.46 | 10.54 | 10.41 | 10.48 | 10.26 | -1.04% | 135,603 |
| Feb 11, 2025 | 10.48 | 10.60 | 10.47 | 10.59 | 10.37 | 0.86% | 122,546 |
| Feb 10, 2025 | 10.60 | 10.60 | 10.47 | 10.50 | 10.28 | -0.47% | 106,460 |
| Feb 7, 2025 | 10.62 | 10.63 | 10.51 | 10.55 | 10.33 | -0.66% | 100,701 |
| Feb 6, 2025 | 10.68 | 10.72 | 10.55 | 10.62 | 10.40 | -0.19% | 183,675 |