BlackRock Core Bond Trust (BHK)

Historical Prices For BlackRock Core Bond Trust (BHK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	10.93	11.00	10.90	11.00	182,034	11.00
4/02/2025	10.95	10.97	10.90	10.97	108,116	10.97
4/01/2025	10.82	10.94	10.80	10.90	65,855	10.90
3/31/2025	10.85	10.91	10.81	10.85	140,020	10.85
3/28/2025	10.70	10.80	10.70	10.77	98,975	10.77
3/27/2025	10.72	10.72	10.65	10.66	62,411	10.66
3/26/2025	10.74	10.74	10.67	10.69	80,945	10.69
3/25/2025	10.77	10.80	10.69	10.73	104,073	10.73
3/24/2025	10.76	10.76	10.70	10.76	73,760	10.76
3/21/2025	10.76	10.76	10.70	10.73	38,091	10.73
3/20/2025	10.79	10.80	10.68	10.70	72,863	10.70
3/19/2025	10.72	10.76	10.66	10.76	96,628	10.76
3/18/2025	10.66	10.69	10.63	10.69	72,783	10.69
3/17/2025	10.67	10.68	10.60	10.63	123,957	10.63
3/14/2025	10.67	10.70	10.62	10.68	88,680	10.68
3/13/2025	10.74	10.74	10.66	10.72	154,980	10.64
3/12/2025	10.68	10.75	10.62	10.71	114,490	10.64
3/11/2025	10.63	10.69	10.63	10.65	101,286	10.58
3/10/2025	10.67	10.74	10.67	10.67	100,556	10.60
3/07/2025	10.70	10.73	10.66	10.67	103,540	10.60
3/06/2025	10.73	10.73	10.64	10.66	205,556	10.59
3/05/2025	10.75	10.78	10.70	10.70	136,956	10.63
3/04/2025	10.83	10.85	10.74	10.79	158,954	10.71
3/03/2025	10.67	10.89	10.67	10.86	208,903	10.78
2/28/2025	10.74	10.78	10.71	10.71	164,262	10.64
2/27/2025	10.66	10.73	10.64	10.68	131,912	10.61
2/26/2025	10.65	10.73	10.63	10.70	74,959	10.63
2/25/2025	10.59	10.69	10.58	10.65	161,603	10.58
2/24/2025	10.50	10.57	10.49	10.57	161,951	10.50
2/21/2025	10.48	10.56	10.45	10.46	132,233	10.39
2/20/2025	10.43	10.51	10.43	10.45	134,843	10.38
2/19/2025	10.48	10.49	10.41	10.43	171,389	10.36
2/18/2025	10.55	10.55	10.49	10.51	89,960	10.44
2/14/2025	10.53	10.58	10.49	10.53	137,838	10.46
2/13/2025	10.53	10.60	10.49	10.53	146,705	10.38
2/12/2025	10.46	10.54	10.41	10.48	135,603	10.33
2/11/2025	10.48	10.60	10.46	10.59	122,546	10.44
2/10/2025	10.60	10.60	10.47	10.50	106,460	10.35
2/07/2025	10.62	10.63	10.51	10.55	100,701	10.40
2/06/2025	10.68	10.72	10.55	10.62	183,675	10.47
2/05/2025	10.61	10.66	10.60	10.64	101,040	10.49
2/04/2025	10.52	10.60	10.52	10.54	100,961	10.39
2/03/2025	10.53	10.60	10.50	10.52	175,909	10.37
1/31/2025	10.59	10.64	10.52	10.57	181,755	10.42
1/30/2025	10.45	10.54	10.44	10.51	138,763	10.36
1/29/2025	10.44	10.53	10.41	10.42	90,945	10.27
1/28/2025	10.43	10.51	10.43	10.47	109,088	10.32
1/27/2025	10.44	10.51	10.42	10.48	91,748	10.33
1/24/2025	10.44	10.45	10.37	10.44	127,241	10.29
1/23/2025	10.40	10.49	10.35	10.39	122,236	10.25
1/22/2025	10.48	10.50	10.40	10.46	123,278	10.31
1/21/2025	10.45	10.49	10.41	10.48	124,018	10.33
1/17/2025	10.49	10.49	10.36	10.41	70,149	10.26
1/16/2025	10.38	10.43	10.27	10.43	150,014	10.28
1/15/2025	10.23	10.37	10.23	10.36	193,667	10.21
1/14/2025	10.16	10.21	10.10	10.20	118,439	9.98
1/13/2025	10.18	10.22	10.09	10.15	176,624	9.93
1/10/2025	10.20	10.25	10.18	10.20	157,296	9.98
1/08/2025	10.22	10.35	10.21	10.35	117,926	10.13
1/07/2025	10.35	10.38	10.21	10.27	208,697	10.05
1/06/2025	10.41	10.41	10.27	10.38	217,673	10.16