BlackRock Core Bond Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.49	10.49	10.36	10.41	10.41	-0.14%	70,137
Jan 16, 2025	10.38	10.43	10.27	10.43	10.43	0.63%	150,014
Jan 15, 2025	10.23	10.37	10.23	10.36	10.36	1.57%	193,667
Jan 14, 2025	10.16	10.21	10.10	10.20	10.13	0.49%	118,439
Jan 13, 2025	10.18	10.22	10.09	10.15	10.08	-0.49%	176,626
Jan 10, 2025	10.20	10.25	10.18	10.20	10.13	-1.45%	157,296
Jan 8, 2025	10.22	10.35	10.21	10.35	10.28	0.78%	117,926
Jan 7, 2025	10.35	10.38	10.21	10.27	10.20	-1.06%	208,697
Jan 6, 2025	10.41	10.41	10.27	10.38	10.31	-0.57%	217,673
Jan 3, 2025	10.48	10.50	10.38	10.44	10.37	-	120,224
Jan 2, 2025	10.48	10.52	10.40	10.44	10.37	-0.19%	123,848
Dec 31, 2024	10.36	10.49	10.36	10.46	10.39	0.67%	194,745
Dec 30, 2024	10.42	10.48	10.34	10.39	10.32	-0.67%	484,890
Dec 27, 2024	10.51	10.54	10.42	10.46	10.39	-1.13%	197,034
Dec 26, 2024	10.63	10.64	10.53	10.58	10.50	-0.09%	237,790
Dec 24, 2024	10.47	10.60	10.47	10.59	10.51	0.09%	104,869
Dec 23, 2024	10.62	10.63	10.54	10.58	10.50	0.19%	172,481
Dec 20, 2024	10.44	10.57	10.41	10.56	10.49	1.54%	238,772
Dec 19, 2024	10.64	10.70	10.37	10.40	10.33	-2.44%	376,858
Dec 18, 2024	10.87	10.92	10.62	10.66	10.58	-1.93%	384,741
Dec 17, 2024	10.96	11.00	10.87	10.87	10.79	-1.00%	123,700
Dec 16, 2024	10.99	11.05	10.98	10.98	10.90	-0.90%	137,971
Dec 13, 2024	11.14	11.16	11.07	11.08	10.93	-0.29%	148,502
Dec 12, 2024	11.22	11.24	11.07	11.11	10.96	-1.14%	147,310
Dec 11, 2024	11.28	11.28	11.22	11.24	11.08	0.04%	135,178
Dec 10, 2024	11.26	11.29	11.22	11.24	11.08	-0.22%	91,528
Dec 9, 2024	11.16	11.27	11.16	11.26	11.10	0.54%	156,122
Dec 6, 2024	11.21	11.36	11.19	11.20	11.05	-0.09%	156,800
Dec 5, 2024	11.18	11.27	11.15	11.21	11.06	-	109,049
Dec 4, 2024	11.16	11.23	11.16	11.21	11.06	-0.18%	104,442
Dec 3, 2024	11.25	11.30	11.18	11.23	11.07	0.27%	97,119
Dec 2, 2024	11.22	11.26	11.17	11.20	11.05	-0.71%	116,164
Nov 29, 2024	11.23	11.29	11.21	11.28	11.12	0.98%	94,340
Nov 27, 2024	11.09	11.18	11.05	11.17	11.02	1.27%	141,985
Nov 26, 2024	11.14	11.14	10.97	11.03	10.88	-0.90%	182,520
Nov 25, 2024	11.21	11.30	11.08	11.13	10.98	-0.45%	208,353
Nov 22, 2024	11.19	11.23	11.13	11.18	11.03	-0.18%	74,994
Nov 21, 2024	11.04	11.23	11.04	11.20	11.05	1.17%	150,260
Nov 20, 2024	11.15	11.15	11.03	11.07	10.92	-	125,164
Nov 19, 2024	11.08	11.12	11.06	11.07	10.92	0.09%	93,806
Nov 18, 2024	11.02	11.09	11.02	11.06	10.91	0.09%	99,962
Nov 15, 2024	11.06	11.14	11.03	11.05	10.90	-1.07%	86,831
Nov 14, 2024	11.22	11.23	11.15	11.17	10.94	0.09%	107,980
Nov 13, 2024	11.34	11.35	11.12	11.16	10.93	-1.41%	198,180
Nov 12, 2024	11.44	11.44	11.31	11.32	11.09	-1.22%	116,448
Nov 11, 2024	11.50	11.57	11.46	11.46	11.23	-0.69%	98,604
Nov 8, 2024	11.59	11.62	11.49	11.54	11.30	0.09%	104,883
Nov 7, 2024	11.46	11.56	11.42	11.53	11.29	0.61%	139,062
Nov 6, 2024	11.53	11.55	11.43	11.46	11.23	-1.80%	135,581
Nov 5, 2024	11.57	11.67	11.49	11.67	11.43	0.86%	90,285
Nov 4, 2024	11.52	11.61	11.51	11.57	11.33	0.61%	98,243
Nov 1, 2024	11.66	11.72	11.43	11.50	11.27	-1.12%	129,372
Oct 31, 2024	11.47	11.75	11.39	11.63	11.39	1.66%	300,490
Oct 30, 2024	11.41	11.50	11.38	11.44	11.21	0.57%	89,621
Oct 29, 2024	11.40	11.45	11.29	11.38	11.14	-0.74%	130,447
Oct 28, 2024	11.53	11.55	11.46	11.46	11.23	-0.43%	115,449
Oct 25, 2024	11.51	11.51	11.44	11.51	11.27	0.70%	90,417
Oct 24, 2024	11.42	11.47	11.38	11.43	11.20	0.35%	116,220
Oct 23, 2024	11.47	11.50	11.37	11.39	11.16	-0.87%	148,127
Oct 22, 2024	11.57	11.63	11.47	11.49	11.26	-0.35%	144,643
Oct 21, 2024	11.75	11.78	11.53	11.53	11.29	-1.87%	108,521
Oct 18, 2024	11.65	11.82	11.65	11.75	11.51	0.60%	105,996
Oct 17, 2024	11.77	11.77	11.62	11.68	11.44	-0.93%	206,191
Oct 16, 2024	11.79	11.82	11.73	11.79	11.55	0.43%	95,615
Oct 15, 2024	11.74	11.80	11.71	11.74	11.50	-0.25%	82,109
Oct 14, 2024	11.78	11.81	11.72	11.77	11.46	0.43%	94,477
Oct 11, 2024	11.86	11.89	11.72	11.72	11.41	-0.85%	84,803
Oct 10, 2024	11.80	11.93	11.75	11.82	11.51	-0.25%	75,687
Oct 9, 2024	11.84	11.85	11.74	11.85	11.53	0.59%	108,230
Oct 8, 2024	11.76	11.82	11.69	11.78	11.47	0.51%	126,302
Oct 7, 2024	11.78	11.79	11.70	11.72	11.41	-0.42%	132,402
Oct 4, 2024	11.91	11.91	11.76	11.77	11.46	-1.59%	151,964
Oct 3, 2024	12.04	12.05	11.95	11.96	11.64	-0.46%	132,678
Oct 2, 2024	12.01	12.07	11.99	12.02	11.70	-0.12%	128,357
Oct 1, 2024	12.05	12.09	12.01	12.03	11.71	-0.08%	128,186
Sep 30, 2024	11.96	12.09	11.96	12.04	11.72	0.75%	270,970
Sep 27, 2024	11.93	11.96	11.83	11.95	11.63	0.67%	145,972
Sep 26, 2024	11.85	11.87	11.79	11.87	11.55	1.02%	133,381
Sep 25, 2024	11.81	11.91	11.74	11.75	11.44	-0.34%	115,914
Sep 24, 2024	11.82	11.86	11.72	11.79	11.48	-0.08%	149,189
Sep 23, 2024	11.91	11.93	11.76	11.80	11.49	-0.92%	155,444
Sep 20, 2024	11.89	11.94	11.87	11.91	11.59	0.17%	104,941
Sep 19, 2024	11.80	11.92	11.73	11.89	11.57	1.02%	207,743
Sep 18, 2024	11.77	11.84	11.71	11.77	11.46	-0.17%	151,683
Sep 17, 2024	11.83	11.94	11.69	11.79	11.48	-0.25%	265,307
Sep 16, 2024	11.88	11.92	11.82	11.82	11.51	-1.09%	188,613
Sep 13, 2024	12.03	12.03	11.91	11.95	11.56	-0.17%	212,996
Sep 12, 2024	12.10	12.10	11.92	11.97	11.58	-0.75%	228,938
Sep 11, 2024	11.95	12.06	11.94	12.06	11.67	1.05%	139,214
Sep 10, 2024	11.90	12.02	11.90	11.94	11.54	0.29%	148,039
Sep 9, 2024	11.81	11.95	11.81	11.90	11.51	0.51%	126,779
Sep 6, 2024	11.75	11.92	11.75	11.84	11.45	0.25%	208,581
Sep 5, 2024	11.61	11.87	11.58	11.81	11.42	1.07%	167,416
Sep 4, 2024	11.48	11.71	11.47	11.69	11.30	1.43%	124,099
Sep 3, 2024	11.61	11.61	11.49	11.52	11.14	-1.12%	148,361
Aug 30, 2024	11.60	11.68	11.46	11.65	11.27	0.43%	157,677
Aug 29, 2024	11.47	11.60	11.46	11.60	11.22	0.69%	121,943
Aug 28, 2024	11.59	11.62	11.49	11.52	11.14	-0.60%	170,614
Aug 27, 2024	11.50	11.60	11.47	11.59	11.21	0.87%	120,044
Aug 26, 2024	11.52	11.53	11.45	11.49	11.11	-0.26%	136,477