BlackRock Core Bond Trust (BHK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -2.67175572519 | 10.48 | 10.5 | 10.2 | 156392 | 10.34894387 | CS |
| 4 | -0.92 | -8.27338129496 | 11.12 | 11.16 | 10.2 | 204627 | 10.52737896 | CS |
| 12 | -1.45 | -12.4463519313 | 11.65 | 11.82 | 10.2 | 146103 | 10.98497708 | CS |
| 26 | -0.5 | -4.67289719626 | 10.7 | 12.09 | 10.2 | 148413 | 11.26297124 | CS |
| 52 | -0.71 | -6.50779101742 | 10.91 | 12.09 | 10.19 | 153292 | 10.93438128 | CS |
| 156 | -5.31 | -34.2359767892 | 15.51 | 15.9 | 9.02 | 176753 | 11.15141878 | CS |
| 260 | -4.45 | -30.3754266212 | 14.65 | 17.36 | 9.02 | 167329 | 12.7491353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 10.2 | -0.15 | -1.45 | 10.2 | 10.25 | 10.18 | 157296 |
| 1736379600 | 10.35 | 0.08 | 0.78 | 10.27 | 10.35 | 10.21 | 117926 |
| 1736293200 | 10.27 | -0.11 | -1.06 | 10.35 | 10.38 | 10.21 | 208697 |
| 1736206800 | 10.38 | -0.06 | -0.57 | 10.41 | 10.41 | 10.27 | 217673 |
| 1735947600 | 10.44 | 0 | 0.00 | 10.48 | 10.5 | 10.38 | 120224 |
| 1735861200 | 10.44 | -0.02 | -0.19 | 10.48 | 10.52 | 10.3977 | 123848 |
| 1735688400 | 10.46 | 0.07 | 0.67 | 10.36 | 10.49 | 10.36 | 194745 |
| 1735602000 | 10.39 | -0.07 | -0.67 | 10.45 | 10.48 | 10.34 | 484890 |
| 1735342800 | 10.46 | -0.12 | -1.13 | 10.51 | 10.54 | 10.42 | 197034 |
| 1735256400 | 10.58 | -0.01 | -0.09 | 10.63 | 10.6353 | 10.53 | 237790 |
| 1735077840 | 10.59 | 0.01 | 0.09 | 10.47 | 10.6 | 10.47 | 104869 |
| 1734997200 | 10.58 | 0.02 | 0.19 | 10.62 | 10.63 | 10.54 | 172481 |
| 1734738000 | 10.56 | 0.16 | 1.54 | 10.44 | 10.5688 | 10.41 | 238772 |
| 1734651600 | 10.4 | -0.26 | -2.44 | 10.64 | 10.6951 | 10.37 | 376858 |
| 1734565200 | 10.66 | -0.21 | -1.93 | 10.87 | 10.92 | 10.62 | 384741 |
| 1734478800 | 10.87 | -0.11 | -1.00 | 10.96 | 11 | 10.87 | 123700 |
| 1734392400 | 10.98 | -0.1 | -0.90 | 10.99 | 11.0479 | 10.98 | 137971 |
| 1734133200 | 11.08 | -0.03 | -0.29 | 11.14 | 11.16 | 11.07 | 148502 |
| 1734046800 | 11.1122 | -0.13 | -1.14 | 11.22 | 11.237 | 11.07 | 147310 |
| 1733960400 | 11.24 | 0.01 | 0.04 | 11.28 | 11.28 | 11.22 | 135178 |
| 1733874000 | 11.235 | -0.03 | -0.22 | 11.26 | 11.29 | 11.22 | 91528 |
| 1733787600 | 11.26 | 0.06 | 0.54 | 11.16 | 11.27 | 11.16 | 156122 |
| 1733528400 | 11.2 | -0.01 | -0.09 | 11.21 | 11.36 | 11.19 | 156800 |
| 1733442000 | 11.21 | 0 | 0.00 | 11.18 | 11.27 | 11.15 | 109049 |
| 1733355600 | 11.21 | -0.02 | -0.18 | 11.16 | 11.23 | 11.15 | 104442 |
| 1733269200 | 11.23 | 0.03 | 0.27 | 11.25 | 11.3 | 11.18 | 97119 |
| 1733182800 | 11.2 | -0.08 | -0.71 | 11.22 | 11.26 | 11.17 | 116164 |
| 1732917840 | 11.28 | 0.11 | 0.98 | 11.23 | 11.29 | 11.2101 | 94340 |
| 1732750800 | 11.17 | 0.14 | 1.27 | 11.09 | 11.18 | 11.05 | 141984 |
| 1732664400 | 11.03 | -0.1 | -0.90 | 11.14 | 11.14 | 10.97 | 182520 |
| 1732578000 | 11.13 | -0.05 | -0.45 | 11.21 | 11.3 | 11.08 | 206465 |
| 1732318800 | 11.18 | -0.02 | -0.18 | 11.19 | 11.23 | 11.1301 | 74994 |
| 1732232400 | 11.2 | 0.13 | 1.17 | 11.04 | 11.23 | 11.04 | 150260 |
| 1732146000 | 11.07 | 0 | 0.00 | 11.15 | 11.15 | 11.03 | 126064 |
| 1732059600 | 11.07 | 0.01 | 0.09 | 11.08 | 11.123 | 11.06 | 93806 |
| 1731973200 | 11.06 | 0.01 | 0.09 | 11.02 | 11.09 | 11.02 | 100312 |
| 1731714000 | 11.05 | -0.12 | -1.07 | 11.06 | 11.1376 | 11.03 | 86831 |
| 1731627600 | 11.17 | 0.01 | 0.09 | 11.22 | 11.23 | 11.15 | 107980 |
| 1731541200 | 11.16 | -0.16 | -1.41 | 11.34 | 11.345 | 11.12 | 198180 |
| 1731454800 | 11.32 | -0.14 | -1.22 | 11.44 | 11.44 | 11.31 | 116448 |
| 1731368400 | 11.46 | -0.08 | -0.69 | 11.5 | 11.57 | 11.46 | 98604 |
| 1731109200 | 11.54 | 0.01 | 0.09 | 11.59 | 11.62 | 11.49 | 104883 |
| 1731022800 | 11.53 | 0.07 | 0.61 | 11.46 | 11.56 | 11.42 | 139062 |
| 1730936400 | 11.46 | -0.21 | -1.80 | 11.53 | 11.5499 | 11.43 | 131085 |
| 1730850000 | 11.67 | 0.1 | 0.86 | 11.57 | 11.67 | 11.49 | 90285 |
| 1730763600 | 11.57 | 0.07 | 0.61 | 11.52 | 11.61 | 11.51 | 98243 |
| 1730500800 | 11.5 | -0.13 | -1.12 | 11.66 | 11.7184 | 11.43 | 129372 |
| 1730414400 | 11.63 | 0.19 | 1.66 | 11.47 | 11.749 | 11.3936 | 300482 |
| 1730328000 | 11.44 | 0.06 | 0.57 | 11.41 | 11.497 | 11.38 | 89621 |
| 1730241600 | 11.375 | -0.09 | -0.74 | 11.4 | 11.45 | 11.29 | 130447 |
| 1730155200 | 11.46 | -0.05 | -0.43 | 11.53 | 11.55 | 11.46 | 115449 |
| 1729896000 | 11.51 | 0.08 | 0.70 | 11.51 | 11.51 | 11.44 | 90417 |
| 1729809600 | 11.43 | 0.04 | 0.35 | 11.42 | 11.4699 | 11.38 | 116220 |
| 1729723200 | 11.39 | -0.1 | -0.87 | 11.47 | 11.5011 | 11.3702 | 148127 |
| 1729636800 | 11.49 | -0.04 | -0.35 | 11.57 | 11.6299 | 11.47 | 144643 |
| 1729550400 | 11.53 | -0.22 | -1.87 | 11.75 | 11.7772 | 11.53 | 108521 |
| 1729291200 | 11.75 | 0.07 | 0.60 | 11.65 | 11.82 | 11.65 | 105996 |
| 1729204800 | 11.68 | -0.11 | -0.93 | 11.77 | 11.77 | 11.62 | 206191 |
| 1729118400 | 11.79 | 0.05 | 0.43 | 11.79 | 11.82 | 11.7337 | 95615 |
| 1729032000 | 11.74 | -0.03 | -0.25 | 11.74 | 11.8 | 11.7123 | 82109 |
| 1728945600 | 11.77 | 0.05 | 0.43 | 11.78 | 11.805 | 11.7201 | 94477 |
| 1728686400 | 11.72 | -0.1 | -0.85 | 11.86 | 11.8897 | 11.72 | 84803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
