BlackRock Core Bond Trust (NY: BHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	10.37	10.44	10.31	10.44	164,702	+0.14(+1.33%)
May 30, 2024	10.27	10.33	10.24	10.30	145,167	+0.07(+0.67%)
May 29, 2024	10.22	10.24	10.10	10.23	144,236	+0.00(+0.00%)
May 28, 2024	10.34	10.35	10.21	10.23	109,785	-0.12(-1.14%)
May 24, 2024	10.38	10.38	10.34	10.35	75,304	+0.00(+0.00%)
May 23, 2024	10.47	10.47	10.35	10.35	75,818	-0.12(-1.12%)
May 22, 2024	10.41	10.46	10.41	10.46	114,133	+0.06(+0.57%)
May 21, 2024	10.41	10.48	10.37	10.41	174,714	+0.05(+0.47%)
May 20, 2024	10.43	10.44	10.34	10.36	124,088	-0.07(-0.66%)
May 17, 2024	10.42	10.45	10.34	10.43	95,763	+0.03(+0.28%)
May 16, 2024	10.36	10.43	10.33	10.40	195,249	+0.04(+0.38%)
May 15, 2024	10.26	10.36	10.24	10.36	158,862	+0.17(+1.63%)
May 14, 2024	10.19	10.20	10.16	10.19	114,293	+0.00(+0.05%)
May 13, 2024	10.20	10.20	10.17	10.19	73,212	+0.02(+0.19%)
May 10, 2024	10.14	10.18	10.12	10.17	103,747	-0.01(-0.10%)
May 09, 2024	10.19	10.22	10.16	10.18	169,298	-0.01(-0.10%)
May 08, 2024	10.18	10.26	10.18	10.19	147,233	-0.06(-0.57%)
May 07, 2024	10.24	10.28	10.21	10.24	181,973	+0.03(+0.28%)
May 06, 2024	10.17	10.22	10.15	10.21	95,915	+0.06(+0.58%)
May 03, 2024	10.15	10.17	10.11	10.16	86,919	+0.11(+1.06%)
May 02, 2024	10.09	10.11	10.04	10.05	95,598	-0.04(-0.39%)
May 01, 2024	10.05	10.12	10.03	10.09	109,241	+0.06(+0.58%)
Apr 30, 2024	10.04	10.05	9.991	10.03	134,482	-0.01(-0.10%)
Apr 29, 2024	10.03	10.07	10.02	10.04	112,891	+0.00(+0.00%)
Apr 26, 2024	10.02	10.06	9.991	10.04	105,118	+0.09(+0.88%)
Apr 25, 2024	10.04	10.04	9.942	9.952	135,700	-0.15(-1.44%)
Apr 24, 2024	10.15	10.15	10.07	10.10	111,165	-0.06(-0.58%)
Apr 23, 2024	10.07	10.19	10.07	10.16	119,699	+0.04(+0.38%)
Apr 22, 2024	10.06	10.12	10.02	10.12	96,444	+0.09(+0.87%)
Apr 19, 2024	10.07	10.07	10.02	10.03	81,586	+0.01(+0.10%)
Apr 18, 2024	10.07	10.07	9.991	10.02	86,495	-0.01(-0.10%)
Apr 17, 2024	10.00	10.03	9.966	10.03	181,729	+0.03(+0.29%)
Apr 16, 2024	9.942	10.03	9.893	10.00	153,501	-0.02(-0.19%)
Apr 15, 2024	10.13	10.14	9.981	10.02	192,493	-0.15(-1.44%)
Apr 12, 2024	10.22	10.24	10.17	10.17	184,801	-0.01(-0.14%)
Apr 11, 2024	10.25	10.25	10.16	10.18	155,579	-0.05(-0.47%)
Apr 10, 2024	10.31	10.31	10.19	10.23	220,064	-0.13(-1.21%)
Apr 09, 2024	10.33	10.37	10.32	10.35	121,290	+0.04(+0.38%)
Apr 08, 2024	10.35	10.37	10.32	10.32	112,296	-0.07(-0.65%)
Apr 05, 2024	10.37	10.40	10.35	10.38	172,229	-0.02(-0.19%)
Apr 04, 2024	10.41	10.43	10.38	10.40	187,925	+0.04(+0.37%)
Apr 03, 2024	10.34	10.39	10.31	10.36	192,653	-0.01(-0.09%)
Apr 02, 2024	10.34	10.38	10.22	10.37	151,756	-0.01(-0.09%)
Apr 01, 2024	10.48	10.48	10.37	10.38	222,763	-0.05(-0.46%)
Mar 28, 2024	10.44	10.49	10.41	10.43	458,547	+0.01(+0.09%)
Mar 27, 2024	10.41	10.42	10.35	10.42	195,900	+0.04(+0.37%)
Mar 26, 2024	10.41	10.41	10.37	10.38	98,549	+0.02(+0.19%)
Mar 25, 2024	10.39	10.39	10.34	10.36	159,795	+0.02(+0.19%)
Mar 22, 2024	10.41	10.42	10.34	10.34	156,527	+0.02(+0.19%)
Mar 21, 2024	10.37	10.37	10.31	10.33	150,591	+0.02(+0.19%)
Mar 20, 2024	10.34	10.35	10.26	10.31	207,642	+0.00(+0.00%)
Mar 19, 2024	10.31	10.31	10.27	10.31	151,946	+0.05(+0.47%)
Mar 18, 2024	10.31	10.34	10.26	10.26	185,322	-0.01(-0.09%)
Mar 15, 2024	10.22	10.29	10.17	10.27	134,855	+0.03(+0.28%)
Mar 14, 2024	10.31	10.31	10.22	10.24	106,298	-0.09(-0.89%)
Mar 13, 2024	10.38	10.39	10.32	10.33	148,084	-0.03(-0.28%)
Mar 12, 2024	10.29	10.36	10.25	10.36	196,635	+0.09(+0.84%)
Mar 11, 2024	10.25	10.29	10.20	10.27	131,825	+0.02(+0.19%)
Mar 08, 2024	10.17	10.26	10.15	10.25	184,044	+0.04(+0.38%)
Mar 07, 2024	10.21	10.22	10.16	10.21	211,098	+0.00(+0.00%)
Mar 06, 2024	10.17	10.22	10.15	10.21	267,030	+0.10(+0.95%)
Mar 05, 2024	10.05	10.15	10.05	10.12	156,222	+0.08(+0.76%)
Mar 04, 2024	10.04	10.08	10.03	10.04	142,746	-0.04(-0.38%)