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)

9.190 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 9.210 9.210 9.160 9.190 152,552 +0.01(+0.11%)
Apr 23, 2026 9.230 9.260 9.175 9.180 235,176 -0.07(-0.76%)
Apr 22, 2026 9.280 9.280 9.250 9.250 309,980 -0.02(-0.22%)
Apr 21, 2026 9.290 9.290 9.245 9.270 339,159 -0.05(-0.54%)
Apr 20, 2026 9.320 9.320 9.290 9.320 160,602 +0.01(+0.11%)
Apr 17, 2026 9.300 9.330 9.290 9.310 357,289 +0.05(+0.54%)
Apr 16, 2026 9.240 9.320 9.240 9.260 294,355 +0.01(+0.11%)
Apr 15, 2026 9.190 9.260 9.190 9.250 226,765 +0.04(+0.49%)
Apr 14, 2026 9.185 9.215 9.180 9.205 189,386 +0.01(+0.11%)
Apr 13, 2026 9.165 9.195 9.150 9.195 178,531 +0.03(+0.32%)
Apr 10, 2026 9.195 9.235 9.165 9.165 194,429 -0.07(-0.75%)
Apr 09, 2026 9.225 9.243 9.175 9.235 145,448 +0.02(+0.22%)
Apr 08, 2026 9.195 9.240 9.175 9.215 256,016 +0.14(+1.53%)
Apr 07, 2026 9.096 9.116 9.066 9.076 171,878 -0.05(-0.54%)
Apr 06, 2026 9.086 9.136 9.066 9.126 140,967 +0.06(+0.66%)
Apr 02, 2026 9.026 9.121 9.026 9.066 227,930 -0.01(-0.11%)
Apr 01, 2026 9.106 9.126 9.066 9.076 346,015 -0.01(-0.11%)
Mar 31, 2026 8.947 9.106 8.937 9.086 359,156 +0.17(+1.89%)
Mar 30, 2026 8.888 8.947 8.868 8.917 352,551 +0.04(+0.45%)
Mar 27, 2026 8.947 8.947 8.868 8.878 275,291 -0.10(-1.10%)
Mar 26, 2026 9.007 9.036 8.957 8.977 262,344 -0.06(-0.66%)
Mar 25, 2026 9.036 9.066 8.997 9.036 166,952 +0.05(+0.55%)
Mar 24, 2026 8.957 9.007 8.952 8.987 182,802 -0.04(-0.44%)
Mar 23, 2026 8.997 9.081 8.932 9.026 291,965 +0.05(+0.55%)
Mar 20, 2026 9.066 9.066 8.967 8.977 447,641 -0.09(-0.98%)
Mar 19, 2026 9.086 9.106 9.050 9.066 312,760 -0.05(-0.54%)
Mar 18, 2026 9.145 9.155 9.096 9.116 224,015 -0.05(-0.54%)
Mar 17, 2026 9.116 9.175 9.101 9.165 216,176 +0.07(+0.76%)
Mar 16, 2026 9.036 9.096 9.026 9.096 263,236 +0.10(+1.10%)
Mar 13, 2026 9.126 9.136 8.957 8.997 389,611 -0.06(-0.71%)
Mar 12, 2026 9.071 9.071 9.022 9.061 325,981 -0.03(-0.32%)
Mar 11, 2026 9.160 9.160 9.081 9.091 337,512 -0.10(-1.07%)
Mar 10, 2026 9.238 9.258 9.189 9.189 438,563 -0.04(-0.43%)
Mar 09, 2026 9.219 9.241 9.120 9.228 504,430 +0.00(+0.00%)
Mar 06, 2026 9.287 9.302 9.228 9.228 324,552 -0.12(-1.26%)
Mar 05, 2026 9.376 9.376 9.342 9.346 351,332 -0.04(-0.42%)
Mar 04, 2026 9.435 9.435 9.356 9.386 352,106 -0.01(-0.10%)
Mar 03, 2026 9.346 9.396 9.346 9.396 462,859 +0.05(+0.53%)
Mar 02, 2026 9.415 9.425 9.346 9.346 474,292 -0.08(-0.83%)
Feb 27, 2026 9.445 9.445 9.396 9.425 304,192 +0.00(+0.00%)
Feb 26, 2026 9.474 9.474 9.415 9.425 493,052 -0.01(-0.10%)
Feb 25, 2026 9.465 9.465 9.415 9.435 266,805 +0.01(+0.10%)
Feb 24, 2026 9.455 9.455 9.415 9.425 177,322 +0.00(+0.00%)
Feb 23, 2026 9.356 9.435 9.356 9.425 322,362 +0.01(+0.10%)
Feb 20, 2026 9.465 9.465 9.406 9.415 455,627 -0.05(-0.52%)
Feb 19, 2026 9.484 9.496 9.396 9.465 336,716 -0.01(-0.10%)
Feb 18, 2026 9.533 9.533 9.474 9.474 170,291 -0.03(-0.31%)
Feb 17, 2026 9.543 9.543 9.474 9.504 219,541 +0.00(+0.00%)
Feb 13, 2026 9.533 9.543 9.474 9.504 140,864 +0.01(+0.16%)
Feb 12, 2026 9.489 9.489 9.450 9.489 164,491 +0.04(+0.41%)
Feb 11, 2026 9.450 9.479 9.440 9.450 191,136 -0.01(-0.10%)
Feb 10, 2026 9.382 9.460 9.382 9.460 457,740 +0.08(+0.83%)
Feb 09, 2026 9.343 9.387 9.313 9.382 291,745 +0.05(+0.52%)
Feb 06, 2026 9.333 9.352 9.304 9.333 195,062 +0.01(+0.10%)
Feb 05, 2026 9.323 9.323 9.294 9.323 120,534 +0.03(+0.32%)
Feb 04, 2026 9.304 9.318 9.274 9.294 190,416 -0.01(-0.10%)
Feb 03, 2026 9.274 9.304 9.255 9.304 346,866 +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.