BlackRock Core Bond Trust (NY:BHK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	9.700	9.720	9.680	9.690	350,588	-0.01(-0.10%)
Aug 28, 2025	9.680	9.710	9.630	9.700	367,791	+0.06(+0.62%)
Aug 27, 2025	9.630	9.640	9.600	9.640	289,528	+0.01(+0.10%)
Aug 26, 2025	9.670	9.670	9.620	9.630	339,170	-0.02(-0.21%)
Aug 25, 2025	9.650	9.650	9.590	9.650	314,389	+0.04(+0.42%)
Aug 22, 2025	9.560	9.640	9.560	9.610	163,244	+0.04(+0.42%)
Aug 21, 2025	9.590	9.595	9.550	9.570	162,165	-0.01(-0.10%)
Aug 20, 2025	9.610	9.620	9.550	9.580	354,701	-0.02(-0.21%)
Aug 19, 2025	9.600	9.600	9.530	9.600	302,823	+0.05(+0.52%)
Aug 18, 2025	9.610	9.610	9.530	9.550	258,755	-0.03(-0.31%)
Aug 15, 2025	9.610	9.620	9.560	9.580	318,745	+0.03(+0.26%)
Aug 14, 2025	9.624	9.685	9.555	9.555	450,236	-0.08(-0.82%)
Aug 13, 2025	9.624	9.634	9.585	9.634	241,284	+0.04(+0.41%)
Aug 12, 2025	9.624	9.624	9.525	9.595	373,344	-0.02(-0.21%)
Aug 11, 2025	9.595	9.634	9.585	9.615	181,599	+0.02(+0.21%)
Aug 08, 2025	9.624	9.624	9.575	9.595	149,638	-0.03(-0.31%)
Aug 07, 2025	9.664	9.664	9.610	9.624	300,909	+0.00(+0.00%)
Aug 06, 2025	9.595	9.624	9.555	9.624	259,604	+0.06(+0.62%)
Aug 05, 2025	9.555	9.585	9.535	9.565	246,692	+0.01(+0.10%)
Aug 04, 2025	9.565	9.565	9.525	9.555	198,975	+0.00(+0.00%)
Aug 01, 2025	9.575	9.585	9.525	9.555	248,174	+0.04(+0.42%)
Jul 31, 2025	9.545	9.570	9.492	9.515	277,434	+0.01(+0.10%)
Jul 30, 2025	9.505	9.515	9.476	9.505	198,183	+0.02(+0.21%)
Jul 29, 2025	9.495	9.515	9.461	9.486	187,256	+0.02(+0.21%)
Jul 28, 2025	9.416	9.466	9.396	9.466	410,561	+0.09(+0.95%)
Jul 25, 2025	9.456	9.456	9.347	9.376	353,454	-0.03(-0.32%)
Jul 24, 2025	9.416	9.416	9.376	9.406	292,837	+0.01(+0.11%)
Jul 23, 2025	9.376	9.416	9.376	9.396	346,055	-0.02(-0.21%)
Jul 22, 2025	9.396	9.416	9.347	9.416	299,085	+0.07(+0.74%)
Jul 21, 2025	9.406	9.431	9.337	9.347	457,617	-0.06(-0.63%)
Jul 18, 2025	9.476	9.486	9.376	9.406	386,946	-0.06(-0.63%)
Jul 17, 2025	9.476	9.476	9.376	9.466	343,478	+0.01(+0.10%)
Jul 16, 2025	9.476	9.486	9.386	9.456	303,756	+0.01(+0.11%)
Jul 15, 2025	9.525	9.525	9.426	9.446	332,713	-0.00(-0.05%)
Jul 14, 2025	9.461	9.480	9.431	9.451	302,938	-0.01(-0.10%)
Jul 11, 2025	9.539	9.546	9.441	9.461	218,968	-0.07(-0.72%)
Jul 10, 2025	9.500	9.574	9.500	9.530	421,164	+0.00(+0.00%)
Jul 09, 2025	9.559	9.559	9.471	9.530	224,024	+0.04(+0.41%)
Jul 08, 2025	9.510	9.536	9.451	9.490	335,474	+0.00(+0.00%)
Jul 07, 2025	9.559	9.559	9.480	9.490	300,111	-0.12(-1.23%)
Jul 03, 2025	9.589	9.608	9.549	9.608	800,022	+0.02(+0.21%)
Jul 02, 2025	9.608	9.609	9.539	9.589	312,465	-0.01(-0.10%)