BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.14
-0.01 (-0.11%)
Apr 2, 2026, 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 2, 2026 | 9.10 | 9.20 | 9.10 | 9.14 | 9.14 | -0.11% | 226,069 |
| Apr 1, 2026 | 9.18 | 9.20 | 9.14 | 9.15 | 9.15 | -0.11% | 343,219 |
| Mar 31, 2026 | 9.02 | 9.18 | 9.01 | 9.16 | 9.16 | 1.89% | 356,251 |
| Mar 30, 2026 | 8.96 | 9.02 | 8.94 | 8.99 | 8.99 | 0.45% | 349,702 |
| Mar 27, 2026 | 9.02 | 9.02 | 8.94 | 8.95 | 8.95 | -1.10% | 273,046 |
| Mar 26, 2026 | 9.08 | 9.11 | 9.03 | 9.05 | 9.05 | -0.66% | 260,223 |
| Mar 25, 2026 | 9.11 | 9.14 | 9.07 | 9.11 | 9.11 | 0.55% | 165,601 |
| Mar 24, 2026 | 9.03 | 9.08 | 9.03 | 9.06 | 9.06 | -0.44% | 180,790 |
| Mar 23, 2026 | 9.07 | 9.16 | 9.01 | 9.10 | 9.10 | 0.55% | 289,605 |
| Mar 20, 2026 | 9.14 | 9.14 | 9.04 | 9.05 | 9.05 | -0.98% | 443,622 |
| Mar 19, 2026 | 9.16 | 9.18 | 9.12 | 9.14 | 9.14 | -0.54% | 310,209 |
| Mar 18, 2026 | 9.22 | 9.23 | 9.17 | 9.19 | 9.19 | -0.54% | 222,169 |
| Mar 17, 2026 | 9.19 | 9.25 | 9.18 | 9.24 | 9.24 | 0.76% | 213,894 |
| Mar 16, 2026 | 9.11 | 9.17 | 9.10 | 9.17 | 9.17 | 1.10% | 261,107 |
| Mar 13, 2026 | 9.20 | 9.21 | 9.03 | 9.07 | 9.07 | -1.52% | 386,463 |
| Mar 12, 2026 | 9.22 | 9.22 | 9.17 | 9.21 | 9.14 | -0.32% | 320,714 |
| Mar 11, 2026 | 9.31 | 9.31 | 9.23 | 9.24 | 9.17 | -1.07% | 332,058 |
| Mar 10, 2026 | 9.39 | 9.41 | 9.34 | 9.34 | 9.26 | -0.43% | 431,477 |
| Mar 9, 2026 | 9.37 | 9.39 | 9.27 | 9.38 | 9.30 | - | 496,279 |
| Mar 6, 2026 | 9.44 | 9.46 | 9.38 | 9.38 | 9.30 | -1.26% | 319,307 |
| Mar 5, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.42 | -0.42% | 345,653 |
| Mar 4, 2026 | 9.59 | 9.59 | 9.51 | 9.54 | 9.46 | -0.10% | 346,417 |
| Mar 3, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.47 | 0.53% | 455,379 |
| Mar 2, 2026 | 9.57 | 9.58 | 9.50 | 9.50 | 9.42 | -0.84% | 466,627 |
| Feb 27, 2026 | 9.60 | 9.60 | 9.55 | 9.58 | 9.50 | - | 299,276 |
| Feb 26, 2026 | 9.63 | 9.63 | 9.57 | 9.58 | 9.50 | -0.10% | 485,082 |
| Feb 25, 2026 | 9.62 | 9.62 | 9.57 | 9.59 | 9.51 | 0.10% | 262,493 |
| Feb 24, 2026 | 9.61 | 9.61 | 9.57 | 9.58 | 9.50 | - | 174,456 |
| Feb 23, 2026 | 9.51 | 9.59 | 9.51 | 9.58 | 9.50 | 0.10% | 317,153 |
| Feb 20, 2026 | 9.62 | 9.62 | 9.56 | 9.57 | 9.49 | -0.52% | 448,265 |
| Feb 19, 2026 | 9.64 | 9.65 | 9.55 | 9.62 | 9.54 | -0.10% | 331,275 |
| Feb 18, 2026 | 9.69 | 9.69 | 9.63 | 9.63 | 9.55 | -0.31% | 167,540 |
| Feb 17, 2026 | 9.70 | 9.70 | 9.63 | 9.66 | 9.58 | - | 215,999 |
| Feb 13, 2026 | 9.69 | 9.70 | 9.63 | 9.66 | 9.58 | -0.62% | 138,588 |
| Feb 12, 2026 | 9.72 | 9.72 | 9.68 | 9.72 | 9.57 | 0.41% | 160,600 |
| Feb 11, 2026 | 9.68 | 9.71 | 9.67 | 9.68 | 9.53 | -0.10% | 186,597 |
| Feb 10, 2026 | 9.61 | 9.69 | 9.61 | 9.69 | 9.54 | 0.83% | 446,969 |
| Feb 9, 2026 | 9.57 | 9.62 | 9.54 | 9.61 | 9.46 | 0.52% | 284,816 |
| Feb 6, 2026 | 9.56 | 9.58 | 9.53 | 9.56 | 9.41 | 0.10% | 190,430 |
| Feb 5, 2026 | 9.55 | 9.55 | 9.52 | 9.55 | 9.40 | 0.32% | 117,672 |
| Feb 4, 2026 | 9.53 | 9.55 | 9.50 | 9.52 | 9.37 | -0.10% | 185,894 |
| Feb 3, 2026 | 9.50 | 9.53 | 9.48 | 9.53 | 9.38 | 0.32% | 338,628 |
| Feb 2, 2026 | 9.53 | 9.56 | 9.48 | 9.50 | 9.35 | -0.31% | 314,494 |
| Jan 30, 2026 | 9.53 | 9.54 | 9.51 | 9.53 | 9.38 | -0.10% | 197,717 |
| Jan 29, 2026 | 9.51 | 9.54 | 9.50 | 9.54 | 9.39 | 0.32% | 185,904 |
| Jan 28, 2026 | 9.55 | 9.56 | 9.51 | 9.51 | 9.36 | -0.42% | 203,247 |
| Jan 27, 2026 | 9.59 | 9.60 | 9.54 | 9.55 | 9.40 | -0.21% | 138,892 |
| Jan 26, 2026 | 9.58 | 9.58 | 9.54 | 9.57 | 9.42 | 0.10% | 301,349 |
| Jan 23, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.41 | -0.52% | 278,901 |
| Jan 22, 2026 | 9.55 | 9.61 | 9.54 | 9.61 | 9.46 | 0.42% | 184,065 |