BlackRock Core Bond Trust (BHK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in BlackRock Core Bond Trust (BHK) 10 years ago, it would be worth $1,199.19 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $800.54, while $1000 invested 1 year ago would be worth $974.84. This corresponds to total returns of 19.92%, -19.95%, -2.52%, respectively, with annualized returns of 1.83%, -4.35%, -2.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.94 | 8.91 | 8.91 | 8.99 | 8.9 | 163,639 |
| August 20, 2026 | 9.04 | 8.96 | 8.96 | 9.05 | 8.96 | 238,868 |
| August 19, 2026 | 9.01 | 9.09 | 9.09 | 9.12 | 9.01 | 257,846 |
| August 18, 2026 | 8.94 | 8.99 | 8.99 | 8.99 | 8.88 | 228,453 |
| August 17, 2026 | 8.99 | 8.97 | 8.97 | 9.03 | 8.96 | 202,001 |
| August 14, 2026 | 9.05 | 9.01 | 9.01 | 9.08 | 9.01 | 75,563 |
| August 13, 2026 | 9.13 | 9.15 | 9.15 | 9.16 | 9.13 | 172,296 |
| August 12, 2026 | 9.18 | 9.13 | 9.13 | 9.2 | 9.13 | 210,539 |
| August 11, 2026 | 9.18 | 9.19 | 9.19 | 9.19 | 9.18 | 0 |
| August 10, 2026 | 9.2 | 9.2 | 9.2 | 9.21 | 9.14 | 282,823 |
| August 07, 2026 | 9.14 | 9.23 | 9.23 | 9.24 | 9.14 | 378,837 |
| August 06, 2026 | 9.07 | 9.14 | 9.14 | 9.16 | 9.04 | 328,291 |
| August 05, 2026 | 9 | 9.05 | 9.05 | 9.06 | 8.97 | 340,422 |
| August 04, 2026 | 8.99 | 8.99 | 8.99 | 9.1 | 8.91 | 997,079 |
| August 03, 2026 | 8.89 | 8.98 | 8.98 | 9.03 | 8.89 | 566,356 |
| July 31, 2026 | 9 | 8.9 | 8.9 | 9 | 8.86 | 258,002 |
| July 30, 2026 | 8.92 | 8.97 | 8.97 | 8.97 | 8.89 | 162,353 |
| July 29, 2026 | 8.91 | 8.91 | 8.91 | 8.95 | 8.89 | 145,643 |
| July 28, 2026 | 8.9 | 8.95 | 8.95 | 8.97 | 8.88 | 224,910 |
| July 27, 2026 | 8.96 | 8.91 | 8.91 | 8.97 | 8.88 | 124,450 |
| July 23, 2026 | 8.88 | 8.83 | 8.83 | 8.91 | 8.83 | 305,801 |
| July 22, 2026 | 8.98 | 8.9 | 8.9 | 9.05 | 8.88 | 351,839 |
| July 21, 2026 | 9.09 | 9.02 | 9.02 | 9.1 | 9.01 | 249,558 |
| July 20, 2026 | 9.09 | 9.06 | 9.06 | 9.13 | 9.04 | 208,035 |
| July 17, 2026 | 9.11 | 9.12 | 9.12 | 9.18 | 9.07 | 1.49M |
| July 16, 2026 | 9.03 | 9.11 | 9.11 | 9.13 | 9.03 | 294,536 |
| July 15, 2026 | 9.09 | 9.04 | 9.04 | 9.13 | 9.03 | 378,248 |
| July 14, 2026 | 9.03 | 9.1 | 9.1 | 9.15 | 9.03 | 334,191 |
| July 13, 2026 | 9.07 | 9.05 | 9.05 | 9.09 | 9.04 | 340,049 |
| July 10, 2026 | 9.09 | 9.03 | 9.03 | 9.11 | 9.02 | 308,541 |
| July 09, 2026 | 9.04 | 9.06 | 9.06 | 9.09 | 9.02 | 307,674 |
| July 08, 2026 | 8.98 | 9.02 | 9.02 | 9.06 | 8.98 | 289,526 |
| July 07, 2026 | 9.18 | 9.06 | 9.06 | 9.18 | 9.06 | 329,825 |
| July 06, 2026 | 9.12 | 9.18 | 9.18 | 9.2 | 9.1 | 297,880 |
| July 02, 2026 | 9.1 | 9.15 | 9.15 | 9.15 | 9.1 | 197,490 |
| July 01, 2026 | 9.13 | 9.1 | 9.1 | 9.14 | 9.09 | 273,777 |
| June 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.12 | 367,365 |
| June 29, 2026 | 9.08 | 9.16 | 9.16 | 9.16 | 9.07 | 292,619 |
| June 26, 2026 | 9.04 | 9.08 | 9.08 | 9.09 | 9.04 | 103,588 |
| June 25, 2026 | 9 | 9.07 | 9.07 | 9.09 | 9 | 211,686 |
| June 24, 2026 | 9 | 9 | 9 | 9.04 | 8.99 | 221,854 |
| June 23, 2026 | 8.97 | 8.98 | 8.98 | 8.99 | 8.94 | 167,694 |
| June 22, 2026 | 8.96 | 8.96 | 8.96 | 8.97 | 8.92 | 148,375 |
| June 18, 2026 | 9 | 8.98 | 8.98 | 9 | 8.96 | 275,659 |
| June 17, 2026 | 8.97 | 8.94 | 8.94 | 8.99 | 8.92 | 450,938 |
| June 16, 2026 | 8.95 | 8.99 | 8.99 | 9 | 8.94 | 364,541 |
| June 15, 2026 | 8.96 | 8.95 | 8.95 | 8.99 | 8.95 | 241,663 |
| June 12, 2026 | 9.02 | 9.01 | 9.01 | 9.04 | 8.99 | 215,611 |
| June 11, 2026 | 8.97 | 8.99 | 8.99 | 9 | 8.92 | 313,453 |
| June 10, 2026 | 8.93 | 8.92 | 8.92 | 8.98 | 8.91 | 202,590 |
| June 09, 2026 | 8.92 | 8.93 | 8.93 | 8.95 | 8.9 | 223,033 |
| June 08, 2026 | 8.89 | 8.92 | 8.92 | 8.94 | 8.87 | 260,579 |
| June 05, 2026 | 8.93 | 8.89 | 8.89 | 8.97 | 8.88 | 0 |
| June 04, 2026 | 9.01 | 9 | 9 | 9.01 | 8.98 | 249,217 |
| June 03, 2026 | 8.97 | 8.96 | 8.96 | 9.01 | 8.96 | 239,848 |
| June 02, 2026 | 8.99 | 9.03 | 9.03 | 9.04 | 8.98 | 179,784 |
| June 01, 2026 | 9 | 8.99 | 8.99 | 9.02 | 8.97 | 422,073 |
| May 29, 2026 | 9.03 | 9.06 | 9.06 | 9.06 | 9.02 | 248,386 |
| May 28, 2026 | 8.97 | 9.04 | 9.04 | 9.07 | 8.97 | 271,145 |
| May 27, 2026 | 8.94 | 8.97 | 8.97 | 9 | 8.85 | 288,045 |