BlackRock Core Bond Trust (BHK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.456204379562 | 10.96 | 11 | 10.81 | 165362 | 10.92403778 | CS |
| 4 | 0.19 | 1.7723880597 | 10.72 | 11 | 10.46 | 162989 | 10.73021583 | CS |
| 12 | 0.61 | 5.92233009709 | 10.3 | 11 | 10.27 | 132704 | 10.64113319 | CS |
| 26 | 0.34 | 3.21665089877 | 10.57 | 11 | 10.19 | 158143 | 10.63098939 | CS |
| 52 | 0.17 | 1.58286778399 | 10.74 | 11 | 9.02 | 168933 | 10.41440854 | CS |
| 156 | -5.26 | -32.5293753865 | 16.17 | 17.36 | 9.02 | 171897 | 11.71774835 | CS |
| 260 | -3.13 | -22.2934472934 | 14.04 | 17.36 | 9.02 | 166194 | 13.00267314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 10.91 | 0 | 0.00 | 10.94 | 10.94 | 10.84 | 67722 |
| 1721342400 | 10.91 | -0.04 | -0.37 | 10.95 | 10.99 | 10.9 | 191548 |
| 1721256000 | 10.95 | 0.07 | 0.64 | 10.9 | 10.99 | 10.9 | 118862 |
| 1721169600 | 10.88 | 0.01 | 0.09 | 10.83 | 10.9 | 10.81 | 174708 |
| 1721083200 | 10.87 | -0.13 | -1.18 | 10.88 | 10.93 | 10.85 | 144969 |
| 1720824000 | 11 | 0.08 | 0.73 | 10.96 | 11 | 10.942 | 200463 |
| 1720737600 | 10.92 | 0.12 | 1.11 | 10.83 | 10.955 | 10.83 | 197266 |
| 1720651200 | 10.8 | 0.11 | 1.03 | 10.7 | 10.835 | 10.68 | 234351 |
| 1720564800 | 10.69 | 0.04 | 0.38 | 10.67 | 10.6935 | 10.61 | 141894 |
| 1720478400 | 10.65 | 0.03 | 0.28 | 10.62 | 10.66 | 10.5838 | 123000 |
| 1720219200 | 10.62 | 0.05 | 0.47 | 10.61 | 10.6399 | 10.57 | 151685 |
| 1720040640 | 10.57 | 0.02 | 0.19 | 10.57 | 10.62 | 10.53 | 60539 |
| 1719960000 | 10.55 | -0.01 | -0.09 | 10.59 | 10.615 | 10.46 | 174513 |
| 1719873600 | 10.56 | -0.12 | -1.12 | 10.63 | 10.66 | 10.49 | 196610 |
| 1719614400 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1719528000 | 10.68 | 0.09 | 0.85 | 10.6 | 10.7 | 10.6 | 131096 |
| 1719441600 | 10.59 | -0.03 | -0.28 | 10.57 | 10.66 | 10.555 | 159700 |
| 1719355200 | 10.62 | 0 | 0.00 | 10.69 | 10.7499 | 10.57 | 117366 |
| 1719268800 | 10.62 | 0.01 | 0.09 | 10.58 | 10.65 | 10.5768 | 158768 |
| 1719009600 | 10.61 | -0.1 | -0.93 | 10.72 | 10.742 | 10.59 | 226033 |
| 1718923200 | 10.71 | -0.06 | -0.56 | 10.75 | 10.785 | 10.71 | 123007 |
| 1718750400 | 10.77 | 0.03 | 0.28 | 10.72 | 10.815 | 10.72 | 94758 |
| 1718664000 | 10.74 | 0.01 | 0.09 | 10.69 | 10.78 | 10.6838 | 133036 |
| 1718404800 | 10.73 | -0.13 | -1.15 | 10.81 | 10.8471 | 10.73 | 84242 |
| 1718318400 | 10.855 | 0.08 | 0.70 | 10.8 | 10.88 | 10.8 | 137855 |
| 1718232000 | 10.78 | 0.06 | 0.56 | 10.82 | 10.84 | 10.76 | 181778 |
| 1718145600 | 10.72 | 0.05 | 0.47 | 10.67 | 10.74 | 10.66 | 64932 |
| 1718059200 | 10.67 | 0.04 | 0.38 | 10.64 | 10.67 | 10.6 | 73002 |
| 1717800000 | 10.63 | -0.11 | -1.02 | 10.69 | 10.725 | 10.615 | 91954 |
| 1717713600 | 10.74 | 0.04 | 0.37 | 10.74 | 10.75 | 10.7 | 52597 |
| 1717627200 | 10.7 | -0.04 | -0.37 | 10.7 | 10.8 | 10.69 | 144135 |
| 1717540800 | 10.74 | 0.01 | 0.10 | 10.76 | 10.78 | 10.705 | 211521 |
| 1717454400 | 10.729 | 0.08 | 0.74 | 10.65 | 10.79 | 10.625 | 127946 |
| 1717195200 | 10.65 | 0.14 | 1.33 | 10.58 | 10.65 | 10.52 | 161379 |
| 1717108800 | 10.51 | 0.07 | 0.67 | 10.48 | 10.545 | 10.45 | 142239 |
| 1717022400 | 10.44 | 0 | 0.00 | 10.43 | 10.45 | 10.31 | 141327 |
| 1716936000 | 10.44 | -0.12 | -1.14 | 10.55 | 10.565 | 10.42 | 38398 |
| 1716590400 | 10.56 | 0 | 0.00 | 10.59 | 10.59 | 10.55 | 73785 |
| 1716504000 | 10.56 | -0.12 | -1.12 | 10.69 | 10.69 | 10.56 | 74289 |
| 1716417600 | 10.68 | 0.06 | 0.56 | 10.62 | 10.68 | 10.62 | 111831 |
| 1716331200 | 10.62 | 0.05 | 0.47 | 10.62 | 10.695 | 10.58 | 171190 |
| 1716244800 | 10.57 | -0.07 | -0.66 | 10.64 | 10.65 | 10.55 | 121585 |
| 1715985600 | 10.64 | 0.03 | 0.28 | 10.63 | 10.665 | 10.5501 | 93831 |
| 1715899200 | 10.61 | 0.04 | 0.38 | 10.57 | 10.64 | 10.5398 | 191310 |
| 1715812800 | 10.57 | 0.17 | 1.63 | 10.47 | 10.575 | 10.45 | 155657 |
| 1715726400 | 10.4 | -0.07 | -0.67 | 10.4 | 10.41 | 10.37 | 111988 |
| 1715640000 | 10.47 | 0.02 | 0.19 | 10.49 | 10.49 | 10.455 | 71222 |
| 1715380800 | 10.45 | -0.01 | -0.10 | 10.42 | 10.46 | 10.405 | 100926 |
| 1715294400 | 10.46 | -0.01 | -0.10 | 10.47 | 10.508 | 10.44 | 164695 |
| 1715208000 | 10.47 | -0.06 | -0.57 | 10.46 | 10.55 | 10.46 | 143230 |
| 1715121600 | 10.53 | 0.03 | 0.29 | 10.53 | 10.57 | 10.5 | 177025 |
| 1715035200 | 10.5 | 0.06 | 0.57 | 10.45 | 10.51 | 10.4316 | 93307 |
| 1714776000 | 10.44 | 0.11 | 1.06 | 10.43 | 10.455 | 10.39 | 84556 |
| 1714689600 | 10.33 | -0.04 | -0.39 | 10.37 | 10.39 | 10.32 | 92999 |
| 1714603200 | 10.37 | 0.06 | 0.58 | 10.33 | 10.4 | 10.31 | 106271 |
| 1714516800 | 10.31 | -0.01 | -0.10 | 10.32 | 10.33 | 10.27 | 130825 |
| 1714430400 | 10.32 | 0 | 0.00 | 10.31 | 10.35 | 10.3 | 109822 |
| 1714171200 | 10.32 | 0.09 | 0.88 | 10.3 | 10.345 | 10.27 | 102260 |
| 1714084800 | 10.23 | -0.15 | -1.45 | 10.32 | 10.32 | 10.22 | 132010 |
| 1713998400 | 10.38 | -0.06 | -0.57 | 10.43 | 10.43 | 10.35 | 108142 |
| 1713912000 | 10.44 | 0.04 | 0.38 | 10.35 | 10.4699 | 10.35 | 116444 |
| 1713825600 | 10.4 | 0.09 | 0.87 | 10.34 | 10.4 | 10.3 | 93822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
