BlackRock Core Bond Trust (BHK)
9.6300
+0.0400 (0.42%)
NYSE · Last Trade: Aug 3rd, 8:27 AM EDT
Historical Prices For BlackRock Core Bond Trust (BHK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 9.65 | 9.66 | 9.60 | 9.63 | 246,242 | 9.63 |
| 7/31/2025 | 9.62 | 9.64 | 9.57 | 9.59 | 275,274 | 9.59 |
| 7/30/2025 | 9.58 | 9.59 | 9.55 | 9.58 | 196,640 | 9.58 |
| 7/29/2025 | 9.57 | 9.59 | 9.54 | 9.56 | 185,798 | 9.56 |
| 7/28/2025 | 9.49 | 9.54 | 9.47 | 9.54 | 407,364 | 9.54 |
| 7/25/2025 | 9.53 | 9.53 | 9.42 | 9.45 | 350,702 | 9.45 |
| 7/24/2025 | 9.49 | 9.49 | 9.45 | 9.48 | 290,557 | 9.48 |
| 7/23/2025 | 9.45 | 9.49 | 9.45 | 9.47 | 343,360 | 9.47 |
| 7/22/2025 | 9.47 | 9.49 | 9.42 | 9.49 | 296,756 | 9.49 |
| 7/21/2025 | 9.48 | 9.51 | 9.41 | 9.42 | 454,053 | 9.42 |
| 7/18/2025 | 9.55 | 9.56 | 9.45 | 9.48 | 383,933 | 9.48 |
| 7/17/2025 | 9.55 | 9.55 | 9.45 | 9.54 | 340,803 | 9.54 |
| 7/16/2025 | 9.55 | 9.56 | 9.46 | 9.53 | 301,391 | 9.53 |
| 7/15/2025 | 9.60 | 9.60 | 9.50 | 9.52 | 330,122 | 9.52 |
| 7/14/2025 | 9.61 | 9.63 | 9.58 | 9.60 | 298,231 | 9.53 |
| 7/11/2025 | 9.69 | 9.70 | 9.59 | 9.61 | 215,566 | 9.53 |
| 7/10/2025 | 9.65 | 9.72 | 9.65 | 9.68 | 414,620 | 9.60 |
| 7/09/2025 | 9.71 | 9.71 | 9.62 | 9.68 | 220,543 | 9.60 |
| 7/08/2025 | 9.66 | 9.69 | 9.60 | 9.64 | 330,261 | 9.56 |
| 7/07/2025 | 9.71 | 9.71 | 9.63 | 9.64 | 295,448 | 9.56 |
| 7/03/2025 | 9.74 | 9.76 | 9.70 | 9.76 | 787,590 | 9.68 |
| 7/02/2025 | 9.76 | 9.76 | 9.69 | 9.74 | 307,610 | 9.66 |
| 7/01/2025 | 9.72 | 9.75 | 9.69 | 9.75 | 413,069 | 9.67 |
| 6/30/2025 | 9.71 | 9.73 | 9.66 | 9.72 | 575,767 | 9.64 |
| 6/27/2025 | 9.71 | 9.72 | 9.63 | 9.68 | 916,028 | 9.60 |
| 6/26/2025 | 9.75 | 9.78 | 9.70 | 9.74 | 466,139 | 9.66 |
| 6/25/2025 | 9.72 | 9.75 | 9.70 | 9.72 | 273,936 | 9.64 |
| 6/24/2025 | 9.68 | 9.75 | 9.65 | 9.72 | 236,876 | 9.64 |
| 6/23/2025 | 9.65 | 9.69 | 9.60 | 9.65 | 287,026 | 9.57 |
| 6/20/2025 | 9.65 | 9.65 | 9.55 | 9.62 | 316,696 | 9.54 |
| 6/18/2025 | 9.70 | 9.70 | 9.59 | 9.63 | 257,864 | 9.55 |
| 6/17/2025 | 9.71 | 9.72 | 9.66 | 9.66 | 201,980 | 9.58 |
| 6/16/2025 | 9.83 | 9.83 | 9.66 | 9.66 | 220,674 | 9.58 |
| 6/13/2025 | 9.81 | 9.85 | 9.75 | 9.78 | 200,259 | 9.70 |
| 6/12/2025 | 9.73 | 9.88 | 9.69 | 9.82 | 384,275 | 9.67 |
| 6/11/2025 | 9.59 | 9.67 | 9.55 | 9.66 | 321,918 | 9.51 |
| 6/10/2025 | 9.50 | 9.58 | 9.50 | 9.54 | 315,155 | 9.39 |
| 6/09/2025 | 9.55 | 9.60 | 9.49 | 9.50 | 255,944 | 9.35 |
| 6/06/2025 | 9.70 | 9.70 | 9.56 | 9.60 | 296,675 | 9.45 |
| 6/05/2025 | 9.84 | 9.85 | 9.70 | 9.70 | 162,003 | 9.55 |
| 6/04/2025 | 9.87 | 9.90 | 9.83 | 9.84 | 137,693 | 9.69 |
| 6/03/2025 | 9.94 | 9.95 | 9.81 | 9.85 | 162,555 | 9.70 |
| 6/02/2025 | 10.04 | 10.07 | 9.90 | 9.90 | 125,047 | 9.75 |
| 5/30/2025 | 10.04 | 10.10 | 10.01 | 10.09 | 233,310 | 9.93 |
| 5/29/2025 | 9.96 | 10.04 | 9.96 | 10.04 | 317,430 | 9.89 |
| 5/28/2025 | 10.01 | 10.02 | 9.92 | 9.96 | 210,590 | 9.81 |
| 5/27/2025 | 10.09 | 10.11 | 9.97 | 9.98 | 525,013 | 9.83 |
| 5/23/2025 | 10.32 | 10.38 | 10.25 | 10.34 | 591,578 | 10.18 |
| 5/22/2025 | 10.14 | 10.27 | 10.11 | 10.22 | 110,817 | 10.06 |
| 5/21/2025 | 10.17 | 10.17 | 10.08 | 10.15 | 163,298 | 9.99 |
| 5/20/2025 | 9.87 | 10.20 | 9.87 | 10.17 | 340,835 | 10.01 |
| 5/19/2025 | 10.11 | 10.11 | 9.93 | 10.02 | 1,623,246 | 9.87 |
| 5/16/2025 | 10.50 | 10.51 | 10.39 | 10.42 | 109,941 | 10.26 |
| 5/15/2025 | 10.45 | 10.49 | 10.42 | 10.45 | 77,027 | 10.29 |
| 5/14/2025 | 10.45 | 10.51 | 10.41 | 10.49 | 175,649 | 10.25 |
| 5/13/2025 | 10.54 | 10.54 | 10.40 | 10.45 | 109,140 | 10.22 |
| 5/12/2025 | 10.51 | 10.56 | 10.45 | 10.53 | 103,084 | 10.29 |
| 5/09/2025 | 10.51 | 10.58 | 10.47 | 10.48 | 55,513 | 10.24 |
| 5/08/2025 | 10.52 | 10.57 | 10.45 | 10.50 | 110,683 | 10.26 |
| 5/07/2025 | 10.49 | 10.56 | 10.44 | 10.48 | 99,144 | 10.24 |
| 5/06/2025 | 10.47 | 10.51 | 10.38 | 10.45 | 105,177 | 10.22 |
| 5/05/2025 | 10.48 | 10.52 | 10.38 | 10.48 | 63,541 | 10.25 |