BlackRock Core Bond Trust (NY: BHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	10.51	10.58	10.45	10.58	162,496	+0.14(+1.33%)
May 30, 2024	10.41	10.47	10.38	10.44	143,223	+0.07(+0.67%)
May 29, 2024	10.36	10.38	10.24	10.37	142,304	+0.00(+0.00%)
May 28, 2024	10.48	10.49	10.35	10.37	108,315	-0.12(-1.14%)
May 24, 2024	10.52	10.52	10.48	10.49	74,295	+0.00(+0.00%)
May 23, 2024	10.62	10.62	10.49	10.49	74,803	-0.12(-1.12%)
May 22, 2024	10.55	10.61	10.55	10.61	112,604	+0.06(+0.57%)
May 21, 2024	10.55	10.62	10.51	10.55	172,374	+0.05(+0.47%)
May 20, 2024	10.57	10.58	10.48	10.50	122,426	-0.07(-0.66%)
May 17, 2024	10.56	10.59	10.48	10.57	94,480	+0.03(+0.28%)
May 16, 2024	10.50	10.57	10.47	10.54	192,633	+0.04(+0.38%)
May 15, 2024	10.40	10.50	10.38	10.50	156,734	+0.17(+1.64%)
May 14, 2024	10.33	10.34	10.30	10.33	112,762	+0.00(+0.04%)
May 13, 2024	10.34	10.34	10.31	10.32	72,229	+0.02(+0.19%)
May 10, 2024	10.27	10.31	10.26	10.30	102,353	-0.01(-0.10%)
May 09, 2024	10.32	10.36	10.29	10.31	167,024	-0.01(-0.10%)
May 08, 2024	10.31	10.40	10.31	10.32	145,256	-0.06(-0.57%)
May 07, 2024	10.38	10.42	10.35	10.38	179,529	+0.03(+0.29%)
May 06, 2024	10.30	10.36	10.29	10.35	94,626	+0.06(+0.57%)
May 03, 2024	10.28	10.31	10.25	10.29	85,752	+0.11(+1.07%)
May 02, 2024	10.23	10.25	10.18	10.19	94,314	-0.04(-0.39%)
May 01, 2024	10.19	10.25	10.17	10.23	107,774	+0.06(+0.58%)
Apr 30, 2024	10.18	10.19	10.13	10.17	132,675	-0.01(-0.10%)
Apr 29, 2024	10.17	10.21	10.16	10.18	111,375	+0.00(+0.00%)
Apr 26, 2024	10.16	10.20	10.13	10.18	103,706	+0.09(+0.88%)
Apr 25, 2024	10.18	10.18	10.08	10.09	133,877	-0.15(-1.45%)
Apr 24, 2024	10.28	10.28	10.21	10.24	109,671	-0.06(-0.58%)
Apr 23, 2024	10.21	10.32	10.21	10.29	118,091	+0.04(+0.39%)
Apr 22, 2024	10.20	10.25	10.16	10.25	95,149	+0.09(+0.87%)
Apr 19, 2024	10.21	10.21	10.16	10.17	80,490	+0.01(+0.10%)
Apr 18, 2024	10.21	10.21	10.13	10.16	85,333	-0.01(-0.10%)
Apr 17, 2024	10.14	10.17	10.10	10.17	179,288	+0.03(+0.29%)
Apr 16, 2024	10.08	10.17	10.03	10.14	151,439	-0.02(-0.19%)
Apr 15, 2024	10.26	10.27	10.12	10.16	189,907	-0.15(-1.44%)
Apr 12, 2024	10.36	10.38	10.30	10.30	182,319	-0.02(-0.15%)
Apr 11, 2024	10.39	10.39	10.30	10.32	153,484	-0.05(-0.47%)
Apr 10, 2024	10.45	10.45	10.33	10.37	217,100	-0.13(-1.21%)
Apr 09, 2024	10.47	10.52	10.46	10.50	119,657	+0.04(+0.37%)
Apr 08, 2024	10.50	10.51	10.46	10.46	110,783	-0.07(-0.65%)
Apr 05, 2024	10.52	10.54	10.50	10.53	169,909	-0.02(-0.19%)
Apr 04, 2024	10.55	10.57	10.53	10.54	185,393	+0.04(+0.37%)
Apr 03, 2024	10.48	10.53	10.45	10.51	190,058	-0.01(-0.09%)
Apr 02, 2024	10.48	10.53	10.36	10.52	149,712	-0.01(-0.09%)
Apr 01, 2024	10.62	10.62	10.52	10.53	219,763	-0.05(-0.46%)
Mar 28, 2024	10.58	10.63	10.55	10.57	452,371	+0.01(+0.09%)
Mar 27, 2024	10.55	10.56	10.50	10.56	193,261	+0.04(+0.37%)
Mar 26, 2024	10.55	10.55	10.52	10.53	97,221	+0.02(+0.19%)
Mar 25, 2024	10.53	10.53	10.48	10.51	157,643	+0.02(+0.19%)
Mar 22, 2024	10.55	10.56	10.48	10.49	154,418	+0.02(+0.19%)
Mar 21, 2024	10.52	10.52	10.45	10.47	148,563	+0.02(+0.19%)
Mar 20, 2024	10.48	10.49	10.40	10.45	204,845	+0.00(+0.00%)
Mar 19, 2024	10.45	10.45	10.41	10.45	149,900	+0.05(+0.47%)
Mar 18, 2024	10.45	10.48	10.40	10.40	182,826	-0.01(-0.09%)
Mar 15, 2024	10.36	10.43	10.31	10.41	133,039	+0.03(+0.28%)
Mar 14, 2024	10.45	10.45	10.36	10.38	104,866	-0.09(-0.89%)
Mar 13, 2024	10.52	10.53	10.46	10.47	146,083	-0.03(-0.28%)
Mar 12, 2024	10.43	10.50	10.39	10.50	193,979	+0.09(+0.84%)
Mar 11, 2024	10.39	10.43	10.34	10.41	130,044	+0.02(+0.19%)
Mar 08, 2024	10.31	10.40	10.29	10.39	181,558	+0.04(+0.38%)
Mar 07, 2024	10.35	10.36	10.30	10.35	208,247	+0.00(+0.00%)
Mar 06, 2024	10.31	10.36	10.29	10.35	263,423	+0.10(+0.95%)
Mar 05, 2024	10.19	10.29	10.19	10.26	154,112	+0.08(+0.76%)
Mar 04, 2024	10.18	10.21	10.17	10.18	140,817	-0.04(-0.38%)