BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.61
+0.04 (0.42%)
At close: Aug 22, 2025, 4:00 PM
9.61
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT

BlackRock Core Bond Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20259.569.649.569.619.610.42%163,244
Aug 21, 20259.599.609.559.579.57-0.10%162,165
Aug 20, 20259.619.629.559.589.58-0.21%354,701
Aug 19, 20259.609.609.539.609.600.52%302,823
Aug 18, 20259.619.619.539.559.55-0.31%258,755
Aug 15, 20259.619.629.569.589.58-0.52%318,745
Aug 14, 20259.709.769.639.639.56-0.82%446,730
Aug 13, 20259.709.719.669.719.640.41%239,405
Aug 12, 20259.709.709.609.679.60-0.21%370,437
Aug 11, 20259.679.719.669.699.620.21%180,185
Aug 8, 20259.709.709.659.679.60-0.31%148,473
Aug 7, 20259.749.749.699.709.63-298,566
Aug 6, 20259.679.709.639.709.630.62%257,583
Aug 5, 20259.639.669.619.649.570.10%244,771
Aug 4, 20259.649.649.609.639.56-197,426
Aug 1, 20259.659.669.609.639.560.42%246,242
Jul 31, 20259.629.659.579.599.520.10%275,274
Jul 30, 20259.589.599.559.589.510.21%196,640
Jul 29, 20259.579.599.549.569.490.21%185,798
Jul 28, 20259.499.549.479.549.470.95%407,364
Jul 25, 20259.539.539.429.459.38-0.32%350,702
Jul 24, 20259.499.499.459.489.410.11%290,557
Jul 23, 20259.459.499.459.479.40-0.21%343,360
Jul 22, 20259.479.499.429.499.420.74%296,756
Jul 21, 20259.489.519.419.429.35-0.63%454,053
Jul 18, 20259.559.569.459.489.41-0.63%383,933
Jul 17, 20259.559.559.459.549.470.10%340,803
Jul 16, 20259.559.569.469.539.460.11%301,391
Jul 15, 20259.609.609.509.529.45-0.83%330,122
Jul 14, 20259.619.639.589.609.45-0.10%298,231
Jul 11, 20259.699.709.599.619.46-0.72%215,566
Jul 10, 20259.659.739.659.689.53-414,620
Jul 9, 20259.719.719.629.689.530.41%220,543
Jul 8, 20259.669.699.609.649.49-330,261
Jul 7, 20259.719.719.639.649.49-1.23%295,448
Jul 3, 20259.749.769.709.769.610.21%787,590
Jul 2, 20259.769.769.699.749.59-0.10%307,610
Jul 1, 20259.729.759.699.759.600.31%413,069
Jun 30, 20259.719.739.669.729.570.41%575,767
Jun 27, 20259.719.729.639.689.53-0.62%916,028
Jun 26, 20259.759.789.709.749.590.21%459,495
Jun 25, 20259.729.759.709.729.57-273,936
Jun 24, 20259.689.759.659.729.570.73%236,876
Jun 23, 20259.659.699.609.659.500.31%287,026
Jun 20, 20259.659.659.559.629.47-0.10%316,696
Jun 18, 20259.709.709.599.639.48-0.31%257,864
Jun 17, 20259.719.729.669.669.51-201,980
Jun 16, 20259.839.839.669.669.51-1.23%220,674
Jun 13, 20259.819.859.759.789.63-0.41%199,152
Jun 12, 20259.739.889.699.829.601.66%384,275