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)

10.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 10.12 10.12 10.02 10.06 259,650 -0.05(-0.49%)
Oct 07, 2025 10.05 10.12 10.03 10.11 382,369 +0.07(+0.70%)
Oct 06, 2025 10.02 10.04 10.01 10.04 317,989 +0.01(+0.10%)
Oct 03, 2025 10.02 10.03 9.990 10.03 256,797 +0.04(+0.40%)
Oct 02, 2025 10.03 10.04 9.960 9.990 226,500 -0.04(-0.40%)
Oct 01, 2025 9.970 10.03 9.970 10.03 336,584 +0.09(+0.91%)
Sep 30, 2025 9.940 10.03 9.900 9.940 969,032 +0.03(+0.30%)
Sep 29, 2025 9.890 9.910 9.860 9.910 286,858 +0.06(+0.61%)
Sep 26, 2025 9.840 9.860 9.800 9.850 206,702 +0.04(+0.41%)
Sep 25, 2025 9.880 9.880 9.800 9.810 305,543 -0.05(-0.51%)
Sep 24, 2025 9.870 9.870 9.830 9.860 255,732 +0.01(+0.10%)
Sep 23, 2025 9.880 9.900 9.820 9.850 208,351 -0.01(-0.10%)
Sep 22, 2025 9.900 9.900 9.830 9.860 226,877 +0.00(+0.00%)
Sep 19, 2025 9.870 9.880 9.820 9.860 152,157 +0.02(+0.20%)
Sep 18, 2025 9.900 9.900 9.820 9.840 269,424 -0.07(-0.71%)
Sep 17, 2025 9.960 9.962 9.880 9.910 189,246 -0.03(-0.30%)
Sep 16, 2025 9.940 9.948 9.880 9.940 361,904 +0.07(+0.71%)
Sep 15, 2025 9.880 9.920 9.851 9.870 316,131 +0.05(+0.56%)
Sep 12, 2025 9.855 9.855 9.775 9.815 577,102 -0.03(-0.30%)
Sep 11, 2025 9.835 9.845 9.790 9.845 351,002 +0.06(+0.61%)
Sep 10, 2025 9.825 9.835 9.770 9.785 381,895 -0.01(-0.10%)
Sep 09, 2025 9.815 9.815 9.686 9.795 488,729 +0.00(+0.00%)
Sep 08, 2025 9.736 9.815 9.736 9.795 494,475 +0.08(+0.82%)
Sep 05, 2025 9.626 9.716 9.626 9.716 488,886 +0.10(+1.03%)
Sep 04, 2025 9.567 9.617 9.547 9.617 350,487 +0.08(+0.83%)
Sep 03, 2025 9.567 9.577 9.527 9.537 338,714 -0.01(-0.10%)
Sep 02, 2025 9.547 9.597 9.478 9.547 411,888 -0.07(-0.72%)
Aug 29, 2025 9.626 9.646 9.607 9.617 353,266 -0.01(-0.10%)
Aug 28, 2025 9.607 9.636 9.557 9.626 370,601 +0.06(+0.62%)
Aug 27, 2025 9.557 9.567 9.527 9.567 291,740 +0.01(+0.10%)
Aug 26, 2025 9.597 9.597 9.547 9.557 341,761 -0.02(-0.21%)
Aug 25, 2025 9.577 9.577 9.517 9.577 316,791 +0.04(+0.42%)
Aug 22, 2025 9.488 9.567 9.488 9.537 164,491 +0.04(+0.42%)
Aug 21, 2025 9.517 9.522 9.478 9.497 163,404 -0.01(-0.10%)
Aug 20, 2025 9.537 9.547 9.478 9.507 357,411 -0.02(-0.21%)
Aug 19, 2025 9.527 9.527 9.458 9.527 305,137 +0.05(+0.52%)
Aug 18, 2025 9.537 9.537 9.458 9.478 260,732 -0.03(-0.31%)
Aug 15, 2025 9.537 9.547 9.488 9.507 321,180 +0.02(+0.26%)
Aug 14, 2025 9.551 9.611 9.483 9.483 453,676 -0.08(-0.82%)
Aug 13, 2025 9.551 9.561 9.512 9.561 243,127 +0.04(+0.41%)
Aug 12, 2025 9.551 9.551 9.453 9.522 376,197 -0.02(-0.21%)
Aug 11, 2025 9.522 9.561 9.512 9.542 182,987 +0.02(+0.21%)
Aug 08, 2025 9.551 9.551 9.502 9.522 150,781 -0.03(-0.31%)
Aug 07, 2025 9.591 9.591 9.537 9.551 303,208 +0.00(+0.00%)
Aug 06, 2025 9.522 9.551 9.483 9.551 261,588 +0.06(+0.62%)
Aug 05, 2025 9.483 9.512 9.463 9.492 248,577 +0.01(+0.10%)
Aug 04, 2025 9.492 9.492 9.453 9.483 200,496 +0.00(+0.00%)
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 following
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.