BlackRock Core Bond Trust (BHK)

10.57Last Price

+0.06 (0.57%)Change

BlackRock Core Bond Trust is an investment vehicle that focuses on managing a diversified portfolio of fixed-income securities

The trust primarily aims to provide investors with a steady stream of income through investments in a variety of bonds, including government, corporate, and mortgage-backed securities. By leveraging the expertise of BlackRock's investment team, the trust seeks to capitalize on market opportunities while also managing risk, with the objective of delivering reliable returns to its shareholders over time.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	10.59	10.64	10.52	10.57	181,705	10.57
1/30/2025	10.45	10.54	10.44	10.51	138,763	10.51
1/29/2025	10.44	10.53	10.41	10.42	90,945	10.42
1/28/2025	10.43	10.51	10.43	10.47	109,088	10.47
1/27/2025	10.44	10.51	10.42	10.48	91,748	10.48
1/24/2025	10.44	10.45	10.37	10.44	127,241	10.44
1/23/2025	10.40	10.49	10.35	10.39	122,236	10.39
1/22/2025	10.48	10.50	10.40	10.46	123,278	10.46
1/21/2025	10.45	10.49	10.41	10.48	124,018	10.48
1/17/2025	10.49	10.49	10.36	10.41	70,149	10.41
1/16/2025	10.38	10.43	10.27	10.43	150,014	10.43
1/15/2025	10.23	10.37	10.23	10.36	193,667	10.36
1/14/2025	10.16	10.21	10.10	10.20	118,439	10.13
1/13/2025	10.18	10.22	10.09	10.15	176,624	10.08
1/10/2025	10.20	10.25	10.18	10.20	157,296	10.13
1/08/2025	10.22	10.35	10.21	10.35	117,926	10.27
1/07/2025	10.35	10.38	10.21	10.27	208,697	10.19
1/06/2025	10.41	10.41	10.27	10.38	217,673	10.30
1/03/2025	10.48	10.50	10.38	10.44	120,224	10.36
1/02/2025	10.48	10.52	10.40	10.44	123,848	10.36
12/31/2024	10.39	0.00	10.46	10.46	0	10.38
12/30/2024	10.42	10.48	10.34	10.39	484,890	10.31
12/27/2024	10.51	10.54	10.42	10.46	197,034	10.38
12/26/2024	10.63	10.64	10.53	10.58	237,790	10.50
12/24/2024	10.47	10.60	10.47	10.59	104,869	10.51
12/23/2024	10.62	10.63	10.54	10.58	172,481	10.50
12/20/2024	10.44	10.57	10.41	10.56	238,772	10.48
12/19/2024	10.64	10.70	10.37	10.39	360,537	10.31
12/18/2024	10.87	10.92	10.62	10.66	384,741	10.58
12/17/2024	10.96	11.00	10.87	10.87	123,697	10.79
12/16/2024	10.99	11.05	10.98	10.98	137,971	10.90
12/13/2024	11.14	11.16	11.07	11.08	148,502	10.92
12/12/2024	11.22	11.24	11.07	11.11	147,310	10.96
12/11/2024	11.28	11.28	11.22	11.24	135,178	11.08
12/10/2024	11.26	11.29	11.22	11.23	91,528	11.08
12/09/2024	11.16	11.27	11.16	11.26	156,122	11.10
12/06/2024	11.21	11.36	11.19	11.20	156,800	11.04
12/05/2024	11.18	11.27	11.15	11.21	109,049	11.05
12/04/2024	11.16	11.23	11.16	11.21	104,442	11.05
12/03/2024	11.25	11.30	11.18	11.23	97,119	11.07
12/02/2024	11.22	11.26	11.17	11.20	116,164	11.04
11/29/2024	11.23	11.29	11.21	11.28	94,340	11.12
11/27/2024	11.09	11.18	11.05	11.17	141,985	11.01
11/26/2024	11.14	11.14	10.97	11.03	182,520	10.87
11/25/2024	11.21	11.30	11.08	11.13	208,353	10.97
11/22/2024	11.19	11.23	11.13	11.18	74,994	11.02
11/21/2024	11.04	11.23	11.04	11.20	150,260	11.04
11/20/2024	11.15	11.15	11.03	11.07	126,064	10.91
11/19/2024	11.08	11.12	11.06	11.07	93,806	10.91
11/18/2024	11.02	11.09	11.02	11.06	100,312	10.90
11/15/2024	11.06	11.14	11.03	11.05	86,831	10.89
11/14/2024	11.22	11.23	11.15	11.17	107,980	10.94
11/13/2024	11.34	11.35	11.12	11.16	198,180	10.93
11/12/2024	11.44	11.44	11.31	11.32	116,448	11.09
11/11/2024	11.50	11.57	11.46	11.46	98,604	11.22
11/08/2024	11.59	11.62	11.49	11.54	104,883	11.30
11/07/2024	11.46	11.56	11.42	11.53	139,062	11.29
11/06/2024	11.53	11.55	11.43	11.46	135,581	11.22
11/05/2024	11.57	11.67	11.49	11.67	90,285	11.43
11/04/2024	11.52	11.61	11.51	11.57	98,243	11.33
11/01/2024	11.66	11.72	11.43	11.50	129,372	11.26