BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.63
+0.04 (0.42%)
At close: Aug 1, 2025, 4:00 PM
9.63
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT

BlackRock Core Bond Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.659.669.609.62-0.31%97,354
Jul 31, 20259.629.659.579.599.590.10%275,274
Jul 30, 20259.589.599.559.589.580.21%196,640
Jul 29, 20259.579.599.549.569.560.21%185,798
Jul 28, 20259.499.549.479.549.540.95%407,364
Jul 25, 20259.539.539.429.459.45-0.32%350,702
Jul 24, 20259.499.499.459.489.480.11%290,557
Jul 23, 20259.459.499.459.479.47-0.21%343,360
Jul 22, 20259.479.499.429.499.490.74%296,756
Jul 21, 20259.489.519.419.429.42-0.63%454,053
Jul 18, 20259.559.569.459.489.48-0.63%383,933
Jul 17, 20259.559.559.459.549.540.10%340,803
Jul 16, 20259.559.569.469.539.530.11%301,391
Jul 15, 20259.609.609.509.529.52-0.83%330,122
Jul 14, 20259.619.639.589.609.53-0.10%298,231
Jul 11, 20259.699.709.599.619.54-0.72%215,566
Jul 10, 20259.659.739.659.689.61-414,620
Jul 9, 20259.719.719.629.689.610.41%220,543
Jul 8, 20259.669.699.609.649.57-330,261
Jul 7, 20259.719.719.639.649.57-1.23%295,448
Jul 3, 20259.749.769.709.769.680.21%787,590
Jul 2, 20259.769.769.699.749.66-0.10%307,610
Jul 1, 20259.729.759.699.759.670.31%413,069
Jun 30, 20259.719.739.669.729.640.41%575,767
Jun 27, 20259.719.729.639.689.61-0.62%916,028
Jun 26, 20259.759.789.709.749.660.21%459,495
Jun 25, 20259.729.759.709.729.64-273,936
Jun 24, 20259.689.759.659.729.640.73%236,876
Jun 23, 20259.659.699.609.659.580.31%287,026
Jun 20, 20259.659.659.559.629.55-0.10%316,696
Jun 18, 20259.709.709.599.639.56-0.31%257,864
Jun 17, 20259.719.729.669.669.59-201,980
Jun 16, 20259.839.839.669.669.59-1.23%220,674
Jun 13, 20259.819.859.759.789.70-0.41%199,152
Jun 12, 20259.739.889.699.829.671.66%384,275
Jun 11, 20259.599.679.559.669.511.26%321,918
Jun 10, 20259.509.589.509.549.390.42%315,155
Jun 9, 20259.559.609.499.509.36-1.04%255,044
Jun 6, 20259.709.709.569.609.45-1.03%296,675
Jun 5, 20259.849.859.709.709.55-1.42%162,003
Jun 4, 20259.879.909.839.849.69-0.10%137,791
Jun 3, 20259.949.959.819.859.70-0.51%158,515
Jun 2, 202510.0410.079.909.909.75-1.88%125,049
May 30, 202510.0410.1010.0110.099.940.50%233,310
May 29, 20259.9610.049.9610.049.890.80%317,430
May 28, 202510.0110.029.929.969.81-0.20%210,590
May 27, 202510.0910.119.979.989.83-3.48%525,013
May 23, 202510.3210.3810.2510.3410.181.17%591,578
May 22, 202510.1410.2710.1110.2210.060.69%110,817
May 21, 202510.1710.1710.0810.1510.00-0.20%163,298