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)

9.590 -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 9.640 9.650 9.530 9.590 698,587 -0.03(-0.31%)
Dec 30, 2025 9.590 9.630 9.585 9.620 331,415 +0.03(+0.31%)
Dec 29, 2025 9.590 9.640 9.560 9.590 448,485 +0.01(+0.10%)
Dec 26, 2025 9.540 9.580 9.510 9.580 414,836 +0.06(+0.63%)
Dec 24, 2025 9.510 9.535 9.500 9.520 329,590 -0.01(-0.10%)
Dec 23, 2025 9.530 9.550 9.502 9.530 319,254 -0.02(-0.21%)
Dec 22, 2025 9.510 9.550 9.470 9.550 289,116 +0.07(+0.69%)
Dec 19, 2025 9.475 9.495 9.445 9.485 265,133 -0.01(-0.10%)
Dec 18, 2025 9.445 9.495 9.425 9.495 331,438 +0.05(+0.53%)
Dec 17, 2025 9.425 9.465 9.386 9.445 332,428 +0.03(+0.32%)
Dec 16, 2025 9.425 9.430 9.396 9.416 329,080 +0.02(+0.21%)
Dec 15, 2025 9.425 9.445 9.396 9.396 390,751 +0.00(+0.00%)
Dec 12, 2025 9.376 9.421 9.376 9.396 401,512 -0.06(-0.63%)
Dec 11, 2025 9.445 9.480 9.416 9.455 413,608 +0.03(+0.32%)
Dec 10, 2025 9.376 9.454 9.376 9.425 250,582 +0.02(+0.21%)
Dec 09, 2025 9.445 9.445 9.386 9.406 335,763 -0.05(-0.52%)
Dec 08, 2025 9.425 9.475 9.356 9.455 1,024,328 +0.00(+0.00%)
Dec 05, 2025 9.445 9.465 9.421 9.455 405,454 +0.02(+0.21%)
Dec 04, 2025 9.475 9.485 9.435 9.435 318,357 -0.05(-0.52%)
Dec 03, 2025 9.445 9.515 9.445 9.485 291,500 +0.02(+0.21%)
Dec 02, 2025 9.515 9.515 9.416 9.465 341,987 +0.02(+0.21%)
Dec 01, 2025 9.564 9.564 9.435 9.445 634,182 -0.18(-1.86%)
Nov 28, 2025 9.614 9.624 9.558 9.624 146,705 +0.03(+0.31%)
Nov 26, 2025 9.564 9.614 9.535 9.594 128,251 +0.03(+0.31%)
Nov 25, 2025 9.525 9.564 9.490 9.564 240,051 +0.08(+0.84%)
Nov 24, 2025 9.396 9.495 9.396 9.485 169,372 +0.08(+0.84%)
Nov 21, 2025 9.396 9.416 9.356 9.406 306,972 +0.07(+0.74%)
Nov 20, 2025 9.396 9.396 9.316 9.336 454,300 -0.01(-0.11%)
Nov 19, 2025 9.465 9.470 9.316 9.346 509,316 -0.07(-0.74%)
Nov 18, 2025 9.475 9.530 9.416 9.416 204,366 -0.11(-1.15%)
Nov 17, 2025 9.515 9.544 9.460 9.525 271,126 +0.04(+0.42%)
Nov 14, 2025 9.535 9.541 9.475 9.485 176,297 -0.01(-0.16%)
Nov 13, 2025 9.569 9.579 9.500 9.500 211,313 -0.11(-1.13%)
Nov 12, 2025 9.539 9.618 9.539 9.608 285,892 +0.07(+0.72%)
Nov 11, 2025 9.579 9.582 9.520 9.539 292,464 -0.02(-0.21%)
Nov 10, 2025 9.588 9.588 9.510 9.559 266,393 -0.02(-0.21%)
Nov 07, 2025 9.588 9.588 9.514 9.579 283,473 -0.01(-0.10%)
Nov 06, 2025 9.648 9.648 9.569 9.588 362,361 +0.00(+0.00%)
Nov 05, 2025 9.579 9.613 9.569 9.588 294,400 -0.03(-0.31%)
Nov 04, 2025 9.569 9.618 9.539 9.618 312,134 +0.05(+0.51%)
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.