ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BlackRock Core Bond Trust (NY:BHK)

9.140 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 9.100 9.195 9.100 9.140 226,088 -0.01(-0.11%)
Apr 01, 2026 9.180 9.200 9.140 9.150 343,219 -0.01(-0.11%)
Mar 31, 2026 9.020 9.180 9.010 9.160 356,254 +0.17(+1.89%)
Mar 30, 2026 8.960 9.020 8.940 8.990 349,702 +0.04(+0.45%)
Mar 27, 2026 9.020 9.020 8.940 8.950 273,067 -0.10(-1.10%)
Mar 26, 2026 9.080 9.110 9.030 9.050 260,224 -0.06(-0.66%)
Mar 25, 2026 9.110 9.140 9.070 9.110 165,603 +0.05(+0.55%)
Mar 24, 2026 9.030 9.080 9.025 9.060 181,325 -0.04(-0.44%)
Mar 23, 2026 9.070 9.155 9.005 9.100 289,606 +0.05(+0.55%)
Mar 20, 2026 9.140 9.140 9.040 9.050 444,024 -0.09(-0.98%)
Mar 19, 2026 9.160 9.180 9.124 9.140 310,233 -0.05(-0.54%)
Mar 18, 2026 9.220 9.230 9.170 9.190 222,205 -0.05(-0.54%)
Mar 17, 2026 9.190 9.250 9.175 9.240 214,429 +0.07(+0.76%)
Mar 16, 2026 9.110 9.170 9.100 9.170 261,109 +0.10(+1.10%)
Mar 13, 2026 9.200 9.210 9.030 9.070 386,463 -0.14(-1.52%)
Mar 12, 2026 9.220 9.220 9.170 9.210 320,714 -0.03(-0.32%)
Mar 11, 2026 9.310 9.310 9.230 9.240 332,058 -0.10(-1.07%)
Mar 10, 2026 9.390 9.410 9.340 9.340 431,477 -0.04(-0.43%)
Mar 09, 2026 9.370 9.393 9.270 9.380 496,279 +0.00(+0.00%)
Mar 06, 2026 9.440 9.455 9.380 9.380 319,308 -0.12(-1.26%)
Mar 05, 2026 9.530 9.530 9.495 9.500 345,655 -0.04(-0.42%)
Mar 04, 2026 9.590 9.590 9.510 9.540 346,417 -0.01(-0.10%)
Mar 03, 2026 9.500 9.550 9.500 9.550 455,380 +0.05(+0.53%)
Mar 02, 2026 9.570 9.580 9.500 9.500 466,628 -0.08(-0.84%)
Feb 27, 2026 9.600 9.600 9.550 9.580 299,277 +0.00(+0.00%)
Feb 26, 2026 9.630 9.630 9.570 9.580 485,085 -0.01(-0.10%)
Feb 25, 2026 9.620 9.620 9.570 9.590 262,494 +0.01(+0.10%)
Feb 24, 2026 9.610 9.610 9.570 9.580 174,457 +0.00(+0.00%)
Feb 23, 2026 9.510 9.590 9.510 9.580 317,153 +0.01(+0.10%)
Feb 20, 2026 9.620 9.620 9.560 9.570 448,265 -0.05(-0.52%)
Feb 19, 2026 9.640 9.652 9.550 9.620 331,275 -0.01(-0.10%)
Feb 18, 2026 9.690 9.690 9.630 9.630 167,540 -0.03(-0.31%)
Feb 17, 2026 9.700 9.700 9.630 9.660 215,994 +0.00(+0.00%)
Feb 13, 2026 9.690 9.700 9.630 9.660 138,588 -0.06(-0.62%)
Feb 12, 2026 9.720 9.720 9.680 9.720 160,585 +0.04(+0.41%)
Feb 11, 2026 9.680 9.710 9.670 9.680 186,597 -0.01(-0.10%)
Feb 10, 2026 9.610 9.690 9.610 9.690 446,869 +0.08(+0.83%)
Feb 09, 2026 9.570 9.615 9.540 9.610 284,816 +0.05(+0.52%)
Feb 06, 2026 9.560 9.580 9.530 9.560 190,430 +0.01(+0.10%)
Feb 05, 2026 9.550 9.550 9.520 9.550 117,672 +0.03(+0.32%)
Feb 04, 2026 9.530 9.545 9.500 9.520 185,894 -0.01(-0.10%)
Feb 03, 2026 9.500 9.530 9.480 9.530 338,628 +0.03(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.