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)

9.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 9.530 9.555 9.480 9.500 314,494 -0.03(-0.31%)
Jan 30, 2026 9.530 9.540 9.510 9.530 197,717 -0.01(-0.10%)
Jan 29, 2026 9.510 9.540 9.500 9.540 185,904 +0.03(+0.32%)
Jan 28, 2026 9.550 9.560 9.510 9.510 203,247 -0.04(-0.42%)
Jan 27, 2026 9.590 9.597 9.540 9.550 138,892 -0.02(-0.21%)
Jan 26, 2026 9.580 9.580 9.540 9.570 301,349 +0.01(+0.10%)
Jan 23, 2026 9.630 9.630 9.560 9.560 278,901 -0.05(-0.52%)
Jan 22, 2026 9.550 9.610 9.540 9.610 184,065 +0.04(+0.42%)
Jan 21, 2026 9.600 9.610 9.540 9.570 732,174 +0.04(+0.42%)
Jan 20, 2026 9.570 9.570 9.520 9.530 241,006 -0.04(-0.47%)
Jan 16, 2026 9.595 9.595 9.545 9.575 338,997 -0.01(-0.10%)
Jan 15, 2026 9.605 9.605 9.575 9.585 325,183 +0.00(+0.00%)
Jan 14, 2026 9.585 9.615 9.580 9.585 377,141 -0.01(-0.10%)
Jan 13, 2026 9.585 9.611 9.585 9.595 147,514 +0.00(+0.00%)
Jan 12, 2026 9.565 9.595 9.527 9.595 215,424 +0.02(+0.21%)
Jan 09, 2026 9.575 9.575 9.535 9.575 240,766 +0.02(+0.21%)
Jan 08, 2026 9.545 9.570 9.530 9.555 273,741 +0.01(+0.10%)
Jan 07, 2026 9.525 9.555 9.525 9.545 251,050 +0.00(+0.00%)
Jan 06, 2026 9.555 9.565 9.496 9.545 316,867 +0.00(+0.00%)
Jan 05, 2026 9.506 9.555 9.486 9.545 235,393 +0.06(+0.63%)
Jan 02, 2026 9.515 9.525 9.466 9.486 221,899 -0.03(-0.31%)
Dec 31, 2025 9.565 9.575 9.456 9.515 704,058 -0.03(-0.31%)
Dec 30, 2025 9.515 9.555 9.511 9.545 334,010 +0.03(+0.31%)
Dec 29, 2025 9.515 9.565 9.486 9.515 451,997 +0.01(+0.10%)
Dec 26, 2025 9.466 9.506 9.436 9.506 418,085 +0.06(+0.63%)
Dec 24, 2025 9.436 9.461 9.426 9.446 332,171 -0.01(-0.10%)
Dec 23, 2025 9.456 9.476 9.428 9.456 321,754 -0.02(-0.21%)
Dec 22, 2025 9.436 9.476 9.396 9.476 291,380 +0.06(+0.69%)
Dec 19, 2025 9.401 9.421 9.372 9.411 267,209 -0.01(-0.10%)
Dec 18, 2025 9.372 9.421 9.352 9.421 334,034 +0.05(+0.53%)
Dec 17, 2025 9.352 9.392 9.313 9.372 335,032 +0.03(+0.32%)
Dec 16, 2025 9.352 9.357 9.323 9.342 331,658 +0.02(+0.21%)
Dec 15, 2025 9.352 9.372 9.323 9.323 393,812 +0.00(+0.00%)
Dec 12, 2025 9.303 9.347 9.303 9.323 404,657 -0.06(-0.63%)
Dec 11, 2025 9.372 9.406 9.342 9.382 416,848 +0.03(+0.32%)
Dec 10, 2025 9.303 9.381 9.303 9.352 252,545 +0.02(+0.21%)
Dec 09, 2025 9.372 9.372 9.313 9.333 338,393 -0.05(-0.52%)
Dec 08, 2025 9.352 9.401 9.283 9.382 1,032,351 +0.00(+0.00%)
Dec 05, 2025 9.372 9.392 9.347 9.382 408,630 +0.02(+0.21%)
Dec 04, 2025 9.401 9.411 9.362 9.362 320,851 -0.05(-0.52%)
Dec 03, 2025 9.372 9.441 9.372 9.411 293,784 +0.02(+0.21%)
Dec 02, 2025 9.441 9.441 9.342 9.392 344,666 +0.02(+0.21%)
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.