BlackRock Core Bond Trust (BHK)

Historical Prices For BlackRock Core Bond Trust (BHK)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	10.03	10.04	9.96	9.99	226,500	9.99
10/01/2025	9.97	10.03	9.97	10.03	336,584	10.03
9/30/2025	9.94	10.03	9.90	9.94	969,032	9.94
9/29/2025	9.89	9.91	9.86	9.91	286,858	9.91
9/26/2025	9.84	9.86	9.80	9.85	206,702	9.85
9/25/2025	9.88	9.88	9.80	9.81	305,543	9.81
9/24/2025	9.87	9.87	9.83	9.86	255,732	9.86
9/23/2025	9.88	9.90	9.82	9.85	208,351	9.85
9/22/2025	9.90	9.90	9.83	9.86	226,877	9.86
9/19/2025	9.87	9.88	9.82	9.86	152,157	9.86
9/18/2025	9.90	9.90	9.82	9.84	269,424	9.84
9/17/2025	9.96	9.96	9.88	9.91	189,246	9.91
9/16/2025	9.94	9.95	9.88	9.94	361,904	9.94
9/15/2025	9.88	9.92	9.85	9.87	316,131	9.87
9/12/2025	9.93	9.93	9.85	9.89	572,726	9.81
9/11/2025	9.91	9.92	9.87	9.92	348,341	9.84
9/10/2025	9.90	9.91	9.85	9.86	378,999	9.79
9/09/2025	9.89	9.89	9.76	9.87	485,023	9.80
9/08/2025	9.81	9.89	9.81	9.87	490,726	9.80
9/05/2025	9.70	9.79	9.70	9.79	485,179	9.72
9/04/2025	9.64	9.69	9.62	9.69	347,830	9.62
9/03/2025	9.64	9.65	9.60	9.61	336,146	9.54
9/02/2025	9.62	9.67	9.55	9.62	408,765	9.55
8/29/2025	9.70	9.72	9.68	9.69	350,588	9.62
8/28/2025	9.68	9.71	9.63	9.70	367,791	9.63
8/27/2025	9.63	9.64	9.60	9.64	289,528	9.57
8/26/2025	9.67	9.67	9.62	9.63	339,170	9.56
8/25/2025	9.65	9.65	9.59	9.65	314,389	9.58
8/22/2025	9.56	9.64	9.56	9.61	163,244	9.54
8/21/2025	9.59	9.60	9.55	9.57	162,165	9.50
8/20/2025	9.61	9.62	9.55	9.58	354,701	9.51
8/19/2025	9.60	9.60	9.53	9.60	302,823	9.53
8/18/2025	9.61	9.61	9.53	9.55	258,755	9.48
8/15/2025	9.61	9.62	9.56	9.58	318,745	9.51
8/14/2025	9.70	9.76	9.63	9.63	446,730	9.48
8/13/2025	9.70	9.71	9.66	9.71	239,405	9.56
8/12/2025	9.70	9.70	9.60	9.67	370,437	9.52
8/11/2025	9.67	9.71	9.66	9.69	180,185	9.54
8/08/2025	9.70	9.70	9.65	9.67	148,473	9.52
8/07/2025	9.74	9.74	9.69	9.70	298,566	9.55
8/06/2025	9.67	9.70	9.63	9.70	257,583	9.55
8/05/2025	9.63	9.66	9.61	9.64	244,771	9.49
8/04/2025	9.64	9.64	9.60	9.63	197,426	9.48
8/01/2025	9.65	9.66	9.60	9.63	246,242	9.48
7/31/2025	9.62	9.64	9.57	9.59	275,274	9.44
7/30/2025	9.58	9.59	9.55	9.58	196,640	9.43
7/29/2025	9.57	9.59	9.54	9.56	185,798	9.41
7/28/2025	9.49	9.54	9.47	9.54	407,364	9.39
7/25/2025	9.53	9.53	9.42	9.45	350,702	9.31
7/24/2025	9.49	9.49	9.45	9.48	290,557	9.33
7/23/2025	9.45	9.49	9.45	9.47	343,360	9.32
7/22/2025	9.47	9.49	9.42	9.49	296,756	9.34
7/21/2025	9.48	9.51	9.41	9.42	454,053	9.28
7/18/2025	9.55	9.56	9.45	9.48	383,933	9.33
7/17/2025	9.55	9.55	9.45	9.54	340,803	9.39
7/16/2025	9.55	9.56	9.46	9.53	301,391	9.38
7/15/2025	9.60	9.60	9.50	9.52	330,122	9.37
7/14/2025	9.61	9.63	9.58	9.60	298,231	9.38
7/11/2025	9.69	9.70	9.59	9.61	215,566	9.39
7/10/2025	9.65	9.72	9.65	9.68	414,620	9.46
7/09/2025	9.71	9.71	9.62	9.68	220,543	9.46
7/08/2025	9.66	9.69	9.60	9.64	330,261	9.42
7/07/2025	9.71	9.71	9.63	9.64	295,448	9.42
7/03/2025	9.74	9.76	9.70	9.76	787,590	9.54