BlackRock Core Bond Trust (BHK)
NYSE: BHK · Real-Time Price · USD
9.03
+0.04 (0.44%)
Jun 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 |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.99 | 9.04 | 8.98 | 9.03 | 9.03 | 0.44% | 179,634 |
| Jun 1, 2026 | 9.00 | 9.02 | 8.97 | 8.99 | 8.99 | -0.77% | 422,073 |
| May 29, 2026 | 9.03 | 9.06 | 9.02 | 9.06 | 9.06 | 0.22% | 248,385 |
| May 28, 2026 | 8.97 | 9.07 | 8.97 | 9.04 | 9.04 | 0.78% | 271,145 |
| May 27, 2026 | 8.94 | 9.00 | 8.85 | 8.97 | 8.97 | 0.11% | 288,044 |
| May 26, 2026 | 8.93 | 8.97 | 8.92 | 8.96 | 8.96 | 0.90% | 351,992 |
| May 22, 2026 | 8.85 | 8.91 | 8.85 | 8.88 | 8.88 | 0.34% | 386,793 |
| May 21, 2026 | 8.81 | 8.87 | 8.77 | 8.85 | 8.85 | 0.11% | 379,580 |
| May 20, 2026 | 8.70 | 8.85 | 8.69 | 8.84 | 8.84 | 1.38% | 602,914 |
| May 19, 2026 | 8.73 | 8.76 | 8.69 | 8.72 | 8.72 | -0.46% | 418,172 |
| May 18, 2026 | 8.77 | 8.84 | 8.75 | 8.76 | 8.76 | -0.11% | 794,254 |
| May 15, 2026 | 8.94 | 8.96 | 8.77 | 8.77 | 8.77 | -2.51% | 720,875 |
| May 14, 2026 | 9.06 | 9.09 | 9.05 | 9.07 | 9.00 | 0.33% | 229,272 |
| May 13, 2026 | 9.06 | 9.09 | 9.02 | 9.04 | 8.97 | -0.66% | 365,125 |
| May 12, 2026 | 9.14 | 9.15 | 9.09 | 9.10 | 9.03 | -0.98% | 316,541 |
| May 11, 2026 | 9.19 | 9.20 | 9.16 | 9.19 | 9.11 | - | 181,835 |
| May 8, 2026 | 9.16 | 9.20 | 9.10 | 9.19 | 9.11 | 0.55% | 127,472 |
| May 7, 2026 | 9.16 | 9.19 | 9.13 | 9.14 | 9.06 | -0.22% | 366,359 |
| May 6, 2026 | 9.16 | 9.16 | 9.14 | 9.16 | 9.08 | 0.66% | 155,399 |
| May 5, 2026 | 9.12 | 9.13 | 9.09 | 9.10 | 9.03 | -0.33% | 292,742 |
| May 4, 2026 | 9.16 | 9.17 | 9.12 | 9.13 | 9.05 | -0.76% | 276,212 |
| May 1, 2026 | 9.16 | 9.23 | 9.16 | 9.20 | 9.12 | - | 291,510 |
| Apr 30, 2026 | 9.20 | 9.21 | 9.16 | 9.20 | 9.12 | 0.66% | 229,698 |
| Apr 29, 2026 | 9.14 | 9.16 | 9.10 | 9.14 | 9.06 | -0.11% | 247,240 |
| Apr 28, 2026 | 9.18 | 9.19 | 9.14 | 9.15 | 9.07 | -0.54% | 203,897 |
| Apr 27, 2026 | 9.21 | 9.22 | 9.16 | 9.20 | 9.12 | 0.11% | 199,105 |
| Apr 24, 2026 | 9.21 | 9.21 | 9.16 | 9.19 | 9.11 | 0.11% | 152,552 |
| Apr 23, 2026 | 9.23 | 9.26 | 9.18 | 9.18 | 9.10 | -0.76% | 235,173 |
| Apr 22, 2026 | 9.28 | 9.28 | 9.25 | 9.25 | 9.17 | -0.22% | 309,979 |
| Apr 21, 2026 | 9.29 | 9.29 | 9.25 | 9.27 | 9.19 | -0.54% | 339,158 |
| Apr 20, 2026 | 9.32 | 9.32 | 9.29 | 9.32 | 9.24 | 0.11% | 160,601 |
| Apr 17, 2026 | 9.30 | 9.33 | 9.29 | 9.31 | 9.23 | 0.54% | 357,289 |
| Apr 16, 2026 | 9.24 | 9.32 | 9.24 | 9.26 | 9.18 | 0.11% | 294,353 |
| Apr 15, 2026 | 9.19 | 9.26 | 9.19 | 9.25 | 9.17 | 0.48% | 226,764 |
| Apr 14, 2026 | 9.26 | 9.29 | 9.26 | 9.28 | 9.13 | 0.11% | 187,855 |
| Apr 13, 2026 | 9.24 | 9.27 | 9.23 | 9.27 | 9.12 | 0.32% | 177,088 |
| Apr 10, 2026 | 9.27 | 9.31 | 9.24 | 9.24 | 9.09 | -0.75% | 192,858 |
| Apr 9, 2026 | 9.30 | 9.32 | 9.25 | 9.31 | 9.16 | 0.22% | 144,273 |
| Apr 8, 2026 | 9.27 | 9.32 | 9.25 | 9.29 | 9.14 | 1.53% | 253,947 |
| Apr 7, 2026 | 9.17 | 9.19 | 9.14 | 9.15 | 9.00 | -0.54% | 170,488 |
| Apr 6, 2026 | 9.16 | 9.21 | 9.14 | 9.20 | 9.05 | 0.66% | 139,826 |
| Apr 2, 2026 | 9.10 | 9.20 | 9.10 | 9.14 | 8.99 | -0.11% | 226,086 |
| Apr 1, 2026 | 9.18 | 9.20 | 9.14 | 9.15 | 9.00 | -0.11% | 343,219 |
| Mar 31, 2026 | 9.02 | 9.18 | 9.01 | 9.16 | 9.01 | 1.89% | 356,253 |
| Mar 30, 2026 | 8.96 | 9.02 | 8.94 | 8.99 | 8.84 | 0.45% | 349,702 |
| Mar 27, 2026 | 9.02 | 9.02 | 8.94 | 8.95 | 8.81 | -1.10% | 273,066 |
| Mar 26, 2026 | 9.08 | 9.11 | 9.03 | 9.05 | 8.90 | -0.66% | 260,223 |
| Mar 25, 2026 | 9.11 | 9.14 | 9.07 | 9.11 | 8.96 | 0.55% | 165,601 |
| Mar 24, 2026 | 9.03 | 9.08 | 9.03 | 9.06 | 8.91 | -0.44% | 181,323 |
| Mar 23, 2026 | 9.07 | 9.16 | 9.01 | 9.10 | 8.95 | 0.55% | 289,605 |