BlackRock Core Bond Trust (BHK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.93679918451 | 9.81 | 9.85 | 9.59 | 220113 | 9.67851879 | CS |
| 4 | -0.7 | -6.78294573643 | 10.32 | 10.375 | 9.49 | 273248 | 9.84854277 | CS |
| 12 | -1.08 | -10.0934579439 | 10.7 | 11 | 9.49 | 200470 | 10.09339486 | CS |
| 26 | -0.82 | -7.85440613027 | 10.44 | 11 | 9.49 | 168216 | 10.28336706 | CS |
| 52 | -1.13 | -10.511627907 | 10.75 | 12.1 | 9.49 | 157773 | 10.77182906 | CS |
| 156 | -0.98 | -9.24528301887 | 10.6 | 12.42 | 9.02 | 168030 | 10.69293363 | CS |
| 260 | -5.86 | -37.8552971576 | 15.48 | 17.36 | 9.02 | 163447 | 12.33982832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 9.6199999 | -0.01 | -0.10 | 9.65 | 9.65 | 9.5501 | 316696 |
| 1750286400 | 9.63 | -0.03 | -0.31 | 9.7 | 9.7 | 9.59 | 257539 |
| 1750200000 | 9.66 | 0 | 0.00 | 9.71 | 9.72 | 9.66 | 201980 |
| 1750113600 | 9.66 | -0.12 | -1.23 | 9.83 | 9.83 | 9.66 | 220674 |
| 1749854400 | 9.78 | -0.04 | -0.41 | 9.81 | 9.85 | 9.75 | 200259 |
| 1749768000 | 9.82 | 0.16 | 1.66 | 9.73 | 9.881 | 9.69 | 384275 |
| 1749681600 | 9.66 | 0.12 | 1.26 | 9.59 | 9.67 | 9.55 | 321918 |
| 1749595200 | 9.5399999 | 0.04 | 0.42 | 9.5 | 9.58 | 9.5 | 315155 |
| 1749508800 | 9.5 | -0.1 | -1.04 | 9.55 | 9.6199999 | 9.49 | 255879 |
| 1749249600 | 9.6 | -0.1 | -1.03 | 9.7 | 9.7 | 9.56 | 296675 |
| 1749163200 | 9.7 | -0.14 | -1.42 | 9.84 | 9.8468 | 9.7 | 162003 |
| 1749076800 | 9.84 | -0.01 | -0.10 | 9.8699999 | 9.9 | 9.83 | 137691 |
| 1748990400 | 9.85 | -0.05 | -0.51 | 9.94 | 9.95 | 9.81 | 162455 |
| 1748904000 | 9.9 | -0.19 | -1.88 | 10.04 | 10.07 | 9.9 | 125047 |
| 1748644800 | 10.09 | 0.05 | 0.50 | 10.04 | 10.1 | 10.01 | 232310 |
| 1748558400 | 10.04 | 0.08 | 0.80 | 9.96 | 10.04 | 9.96 | 317430 |
| 1748472000 | 9.96 | -0.02 | -0.20 | 10.01 | 10.0211 | 9.92 | 210590 |
| 1748385600 | 9.98 | -0.36 | -3.48 | 10.09 | 10.11 | 9.97 | 525012 |
| 1748040000 | 10.34 | 0.12 | 1.17 | 10.32 | 10.375 | 10.25 | 591578 |
| 1747953600 | 10.22 | 0.07 | 0.69 | 10.14 | 10.27 | 10.11 | 110817 |
| 1747867200 | 10.15 | -0.02 | -0.20 | 10.17 | 10.17 | 10.0805 | 163298 |
| 1747780800 | 10.17 | 0.15 | 1.50 | 9.8699999 | 10.2 | 9.8699999 | 340835 |
| 1747694400 | 10.02 | -0.4 | -3.84 | 10.11 | 10.11 | 9.93 | 1623246 |
| 1747435200 | 10.42 | -0.03 | -0.29 | 10.5 | 10.51 | 10.39 | 109941 |
| 1747348800 | 10.45 | -0.04 | -0.38 | 10.45 | 10.49 | 10.42 | 77027 |
| 1747262400 | 10.49 | 0.04 | 0.38 | 10.45 | 10.51 | 10.41 | 175649 |
| 1747176000 | 10.45 | -0.08 | -0.76 | 10.54 | 10.54 | 10.4 | 109140 |
| 1747089600 | 10.53 | 0.05 | 0.48 | 10.51 | 10.558 | 10.4457 | 103084 |
| 1746830400 | 10.48 | -0.02 | -0.19 | 10.51 | 10.58 | 10.47 | 55513 |
| 1746744000 | 10.5 | 0.02 | 0.19 | 10.52 | 10.57 | 10.449 | 110683 |
| 1746657600 | 10.48 | 0.03 | 0.29 | 10.49 | 10.5592 | 10.4435 | 99144 |
| 1746571200 | 10.45 | -0.03 | -0.33 | 10.47 | 10.51 | 10.3843 | 105177 |
| 1746484800 | 10.4841 | 0 | 0.04 | 10.48 | 10.52 | 10.3801 | 63540 |
| 1746225600 | 10.48 | -0.02 | -0.19 | 10.51 | 10.51 | 10.44 | 45723 |
| 1746139200 | 10.5 | -0.01 | -0.10 | 10.53 | 10.555 | 10.4447 | 105632 |
| 1746052800 | 10.51 | 0.06 | 0.57 | 10.45 | 10.55 | 10.4 | 118391 |
| 1745966400 | 10.45 | 0.09 | 0.87 | 10.4 | 10.51 | 10.35 | 131507 |
| 1745880000 | 10.36 | -0.05 | -0.48 | 10.4 | 10.44 | 10.32 | 82816 |
| 1745620800 | 10.41 | 0.09 | 0.87 | 10.37 | 10.4157 | 10.29 | 62154 |
| 1745534400 | 10.32 | 0.14 | 1.38 | 10.24 | 10.33 | 10.24 | 86575 |
| 1745448000 | 10.18 | 0.1 | 0.99 | 10.26 | 10.33 | 10.175 | 210387 |
| 1745361600 | 10.08 | 0.08 | 0.80 | 10.08 | 10.18 | 10.05 | 100077 |
| 1745275200 | 10 | -0.13 | -1.28 | 10.15 | 10.15 | 9.95 | 110379 |
| 1744929600 | 10.13 | 0.01 | 0.10 | 10.1 | 10.19 | 10.09 | 87785 |
| 1744843200 | 10.12 | -0.02 | -0.20 | 10.18 | 10.2 | 10.09 | 92394 |
| 1744756800 | 10.14 | 0.01 | 0.10 | 10.11 | 10.34 | 10.078 | 79655 |
| 1744670400 | 10.13 | 0.12 | 1.20 | 10.2 | 10.2112 | 10.0325 | 101441 |
| 1744411200 | 10.01 | 0.03 | 0.30 | 9.98 | 10.07 | 9.9 | 188370 |
| 1744324800 | 9.98 | -0.29 | -2.82 | 10.15 | 10.2808 | 9.96 | 164427 |
| 1744238400 | 10.27 | 0.14 | 1.38 | 10 | 10.34 | 9.84 | 352413 |
| 1744152000 | 10.13 | 0.02 | 0.20 | 10.21 | 10.46 | 10.1 | 192869 |
| 1744065600 | 10.11 | -0.41 | -3.90 | 10.41 | 10.48 | 10.11 | 215235 |
| 1743806400 | 10.52 | -0.48 | -4.36 | 10.97 | 10.9995 | 10.5 | 254506 |
| 1743720000 | 11 | 0.03 | 0.27 | 10.93 | 11 | 10.9001 | 182034 |
| 1743633600 | 10.97 | 0.07 | 0.64 | 10.95 | 10.97 | 10.9 | 108116 |
| 1743547200 | 10.9 | 0.05 | 0.46 | 10.82 | 10.94 | 10.8 | 65855 |
| 1743460800 | 10.85 | 0.08 | 0.74 | 10.85 | 10.91 | 10.81 | 140020 |
| 1743201600 | 10.77 | 0.11 | 1.03 | 10.7 | 10.8 | 10.7 | 98975 |
| 1743115200 | 10.66 | -0.03 | -0.28 | 10.72 | 10.72 | 10.65 | 62411 |
| 1743028800 | 10.69 | -0.04 | -0.37 | 10.74 | 10.74 | 10.67 | 80945 |
| 1742942400 | 10.73 | -0.03 | -0.28 | 10.77 | 10.8 | 10.69 | 104073 |
| 1742856000 | 10.76 | 0.03 | 0.28 | 10.76 | 10.76 | 10.7 | 73760 |
| 1742596800 | 10.73 | 0.03 | 0.28 | 10.76 | 10.76 | 10.6955 | 37341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
