BlackRock Core Bond Trust (BHK)
9.5900
-0.0300 (-0.31%)
NYSE · Last Trade: Jan 1st, 5:32 AM EST
Historical Prices For BlackRock Core Bond Trust (BHK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 9.64 | 9.65 | 9.53 | 9.59 | 698,587 | 9.59 |
| 12/30/2025 | 9.59 | 9.63 | 9.59 | 9.62 | 331,415 | 9.62 |
| 12/29/2025 | 9.59 | 9.64 | 9.56 | 9.59 | 448,485 | 9.59 |
| 12/26/2025 | 9.54 | 9.58 | 9.51 | 9.58 | 414,836 | 9.58 |
| 12/24/2025 | 9.51 | 9.54 | 9.50 | 9.52 | 329,590 | 9.52 |
| 12/23/2025 | 9.53 | 9.55 | 9.50 | 9.53 | 319,254 | 9.53 |
| 12/22/2025 | 9.51 | 9.55 | 9.47 | 9.55 | 289,116 | 9.55 |
| 12/19/2025 | 9.55 | 9.57 | 9.52 | 9.56 | 263,053 | 9.48 |
| 12/18/2025 | 9.52 | 9.57 | 9.50 | 9.57 | 328,838 | 9.49 |
| 12/17/2025 | 9.50 | 9.54 | 9.46 | 9.52 | 329,821 | 9.45 |
| 12/16/2025 | 9.50 | 9.51 | 9.47 | 9.49 | 326,499 | 9.42 |
| 12/15/2025 | 9.50 | 9.52 | 9.47 | 9.47 | 387,686 | 9.40 |
| 12/12/2025 | 9.45 | 9.49 | 9.45 | 9.47 | 398,363 | 9.40 |
| 12/11/2025 | 9.52 | 9.55 | 9.49 | 9.53 | 410,364 | 9.46 |
| 12/10/2025 | 9.45 | 9.53 | 9.45 | 9.50 | 248,617 | 9.43 |
| 12/09/2025 | 9.52 | 9.52 | 9.46 | 9.48 | 333,129 | 9.41 |
| 12/08/2025 | 9.50 | 9.55 | 9.43 | 9.53 | 1,016,292 | 9.46 |
| 12/05/2025 | 9.52 | 9.54 | 9.49 | 9.53 | 402,274 | 9.46 |
| 12/04/2025 | 9.55 | 9.56 | 9.51 | 9.51 | 315,860 | 9.44 |
| 12/03/2025 | 9.52 | 9.59 | 9.52 | 9.56 | 289,214 | 9.48 |
| 12/02/2025 | 9.59 | 9.59 | 9.49 | 9.54 | 339,305 | 9.47 |
| 12/01/2025 | 9.64 | 9.64 | 9.51 | 9.52 | 629,207 | 9.45 |
| 11/28/2025 | 9.69 | 9.70 | 9.63 | 9.70 | 145,555 | 9.62 |
| 11/26/2025 | 9.64 | 9.69 | 9.61 | 9.67 | 127,245 | 9.59 |
| 11/25/2025 | 9.60 | 9.64 | 9.56 | 9.64 | 238,168 | 9.56 |
| 11/24/2025 | 9.47 | 9.57 | 9.47 | 9.56 | 168,044 | 9.48 |
| 11/21/2025 | 9.47 | 9.49 | 9.43 | 9.48 | 304,564 | 9.41 |
| 11/20/2025 | 9.47 | 9.47 | 9.39 | 9.41 | 450,736 | 9.34 |
| 11/19/2025 | 9.54 | 9.54 | 9.39 | 9.42 | 505,321 | 9.35 |
| 11/18/2025 | 9.55 | 9.61 | 9.49 | 9.49 | 202,763 | 9.42 |
| 11/17/2025 | 9.59 | 9.62 | 9.53 | 9.60 | 268,999 | 9.52 |
| 11/14/2025 | 9.61 | 9.62 | 9.55 | 9.56 | 174,914 | 9.48 |
| 11/13/2025 | 9.72 | 9.73 | 9.65 | 9.65 | 208,026 | 9.50 |
| 11/12/2025 | 9.69 | 9.77 | 9.69 | 9.76 | 281,445 | 9.61 |
| 11/11/2025 | 9.73 | 9.73 | 9.67 | 9.69 | 287,915 | 9.54 |
| 11/10/2025 | 9.74 | 9.74 | 9.66 | 9.71 | 262,249 | 9.56 |
| 11/07/2025 | 9.74 | 9.74 | 9.66 | 9.73 | 279,064 | 9.58 |
| 11/06/2025 | 9.80 | 9.80 | 9.72 | 9.74 | 356,725 | 9.59 |
| 11/05/2025 | 9.73 | 9.77 | 9.72 | 9.74 | 289,821 | 9.59 |
| 11/04/2025 | 9.72 | 9.77 | 9.69 | 9.77 | 307,279 | 9.62 |
| 11/03/2025 | 9.77 | 9.77 | 9.69 | 9.72 | 278,056 | 9.57 |
| 10/31/2025 | 9.77 | 9.80 | 9.69 | 9.80 | 434,031 | 9.65 |
| 10/30/2025 | 9.70 | 9.72 | 9.67 | 9.71 | 420,371 | 9.56 |
| 10/29/2025 | 9.86 | 9.86 | 9.73 | 9.76 | 590,227 | 9.61 |
| 10/28/2025 | 9.93 | 9.94 | 9.81 | 9.83 | 440,268 | 9.68 |
| 10/27/2025 | 9.90 | 9.93 | 9.86 | 9.92 | 376,857 | 9.77 |
| 10/24/2025 | 9.90 | 9.90 | 9.86 | 9.90 | 219,632 | 9.75 |
| 10/23/2025 | 9.89 | 9.91 | 9.84 | 9.86 | 291,967 | 9.71 |
| 10/22/2025 | 9.94 | 9.94 | 9.83 | 9.88 | 410,319 | 9.73 |
| 10/21/2025 | 9.95 | 10.00 | 9.88 | 9.92 | 301,974 | 9.77 |
| 10/20/2025 | 9.88 | 9.92 | 9.86 | 9.92 | 208,103 | 9.77 |
| 10/17/2025 | 9.94 | 9.94 | 9.83 | 9.86 | 186,422 | 9.71 |
| 10/16/2025 | 9.92 | 9.92 | 9.86 | 9.92 | 183,914 | 9.77 |
| 10/15/2025 | 9.91 | 9.94 | 9.85 | 9.88 | 265,016 | 9.73 |
| 10/14/2025 | 9.99 | 9.99 | 9.91 | 9.93 | 284,256 | 9.70 |
| 10/13/2025 | 10.01 | 10.03 | 9.92 | 9.96 | 316,688 | 9.73 |
| 10/10/2025 | 10.07 | 10.11 | 9.96 | 9.98 | 216,547 | 9.75 |
| 10/09/2025 | 10.06 | 10.08 | 9.99 | 10.01 | 151,634 | 9.78 |
| 10/08/2025 | 10.12 | 10.12 | 10.02 | 10.06 | 259,650 | 9.83 |
| 10/07/2025 | 10.05 | 10.12 | 10.03 | 10.11 | 382,369 | 9.88 |
| 10/06/2025 | 10.02 | 10.04 | 10.01 | 10.04 | 317,989 | 9.81 |
| 10/03/2025 | 10.02 | 10.03 | 9.99 | 10.03 | 256,797 | 9.80 |
| 10/02/2025 | 10.03 | 10.04 | 9.96 | 9.99 | 226,500 | 9.76 |
| 10/01/2025 | 9.97 | 10.03 | 9.97 | 10.03 | 336,584 | 9.80 |