BlackRock Core Bond Trust - BHK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.74	9.73	9.73	9.74	9.66	279,100
November 06, 2025	9.8	9.74	9.74	9.8	9.72	356,725
November 05, 2025	9.73	9.74	9.74	9.77	9.72	289,821
November 04, 2025	9.72	9.77	9.77	9.77	9.69	307,300
November 03, 2025	9.77	9.72	9.72	9.77	9.69	278,100
October 31, 2025	9.77	9.8	9.8	9.8	9.69	434,031
October 30, 2025	9.7	9.71	9.71	9.72	9.67	420,400
October 29, 2025	9.86	9.76	9.76	9.86	9.73	590,227
October 28, 2025	9.93	9.83	9.83	9.94	9.81	440,300
October 27, 2025	9.9	9.92	9.92	9.93	9.86	376,900
October 24, 2025	9.9	9.9	9.9	9.9	9.86	219,632
October 23, 2025	9.89	9.86	9.86	9.91	9.84	292,000
October 22, 2025	9.94	9.88	9.88	9.94	9.83	410,319
October 21, 2025	9.95	9.92	9.92	10	9.88	302,000
October 20, 2025	9.88	9.92	9.92	9.92	9.86	208,103
October 17, 2025	9.94	9.86	9.86	9.94	9.83	186,422
October 16, 2025	9.92	9.92	9.92	9.92	9.86	183,914
October 15, 2025	9.91	9.88	9.88	9.94	9.85	265,016
October 14, 2025	9.99	9.93	9.93	9.99	9.91	284,300
October 13, 2025	10.01	9.96	9.96	10.03	9.92	316,700
October 10, 2025	10.07	9.98	9.98	10.11	9.96	216,547
October 09, 2025	10.06	10.01	10.01	10.08	9.99	151,633
October 08, 2025	10.12	10.06	10.06	10.12	10.02	259,700
October 07, 2025	10.05	10.11	10.11	10.12	10.03	382,400
October 06, 2025	10.02	10.04	10.04	10.04	10.01	318,000
October 03, 2025	10.02	10.03	10.03	10.03	9.99	256,800
October 02, 2025	10.03	9.99	9.99	10.04	9.96	226,500
October 01, 2025	9.97	10.03	10.03	10.03	9.97	336,600
September 30, 2025	9.94	9.94	9.94	10.03	9.9	969,032
September 29, 2025	9.89	9.91	9.91	9.91	9.86	286,900
September 26, 2025	9.84	9.85	9.85	9.86	9.8	206,702
September 25, 2025	9.88	9.81	9.81	9.88	9.8	305,543
September 24, 2025	9.87	9.86	9.86	9.87	9.83	255,732
September 23, 2025	9.88	9.85	9.85	9.9	9.82	208,400
September 22, 2025	9.9	9.86	9.86	9.9	9.83	226,900
September 19, 2025	9.87	9.86	9.86	9.88	9.82	152,200
September 18, 2025	9.9	9.84	9.84	9.9	9.82	269,424
September 17, 2025	9.96	9.91	9.91	9.96	9.88	189,246
September 16, 2025	9.94	9.94	9.94	9.95	9.88	362,074
September 15, 2025	9.88	9.87	9.87	9.92	9.85	316,132
September 12, 2025	9.93	9.89	9.82	9.93	9.85	572,726
September 11, 2025	9.91	9.92	9.84	9.92	9.87	348,341
September 10, 2025	9.9	9.86	9.79	9.91	9.85	379,000
September 09, 2025	9.89	9.87	9.87	9.89	9.76	485,023
September 08, 2025	9.81	9.87	9.87	9.89	9.81	490,730
September 05, 2025	9.7	9.79	9.79	9.79	9.7	485,179
September 04, 2025	9.64	9.69	9.69	9.69	9.62	347,830
September 03, 2025	9.64	9.61	9.61	9.65	9.6	336,146
September 02, 2025	9.62	9.62	9.62	9.67	9.55	408,800
August 29, 2025	9.7	9.69	9.69	9.72	9.68	350,600
August 28, 2025	9.68	9.7	9.7	9.71	9.63	367,800
August 27, 2025	9.63	9.64	9.64	9.64	9.6	289,528
August 26, 2025	9.67	9.63	9.63	9.67	9.62	339,200
August 25, 2025	9.65	9.65	9.65	9.65	9.59	314,400
August 22, 2025	9.56	9.61	9.61	9.64	9.56	163,244
August 21, 2025	9.59	9.57	9.57	9.6	9.55	162,200
August 20, 2025	9.61	9.58	9.58	9.62	9.55	354,701
August 19, 2025	9.6	9.6	9.6	9.6	9.53	302,823
August 18, 2025	9.61	9.55	9.55	9.61	9.53	258,800
August 15, 2025	9.61	9.58	9.58	9.62	9.56	318,745

BlackRock Core Bond Trust (BHK) NYSE