5 DAY PERFORMANCE
+5.28%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-3.40%
BlackRock Core Bond Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.15 | $9.19 (0.49%) | $9.21 | $9.14 | 110.08 K | |
| 08/06/2026 | $9.07 | $9.14 (0.77%) | $9.16 | $9.04 | 328.30 K | $660.13 M |
| 08/05/2026 | $9.00 | $9.05 (0.56%) | $9.06 | $8.97 | 340.42 K | $653.63 M |
| 08/04/2026 | $8.99 | $8.99 (0%) | $9.10 | $8.91 | 997.10 K | $649.30 M |
| 08/03/2026 | $8.89 | $8.98 (1.01%) | $9.03 | $8.89 | 566.40 K | $648.57 M |
| 07/31/2026 | $9.00 | $8.90 (-1.11%) | $9.00 | $8.86 | 258.00 K | $642.80 M |
| 07/30/2026 | $8.92 | $8.97 (0.56%) | $8.97 | $8.89 | 162.40 K | $647.85 M |
| 07/29/2026 | $8.91 | $8.91 (0%) | $8.95 | $8.89 | 145.67 K | $643.52 M |
| 07/28/2026 | $8.90 | $8.95 (0.56%) | $8.97 | $8.88 | 224.91 K | $646.41 M |
| 07/27/2026 | $8.96 | $8.91 (-0.56%) | $8.97 | $8.88 | 124.50 K | $643.52 M |
| 07/24/2026 | $8.87 | $8.89 (0.23%) | $8.91 | $8.86 | 267.70 K | $642.07 M |
| 07/23/2026 | $8.88 | $8.83 (-0.56%) | $8.91 | $8.83 | 305.80 K | $637.74 M |
| 07/22/2026 | $8.98 | $8.90 (-0.89%) | $9.05 | $8.88 | 353.87 K | $642.80 M |
| 07/21/2026 | $9.09 | $9.02 (-0.77%) | $9.10 | $9.01 | 249.60 K | $651.46 M |
| 07/20/2026 | $9.09 | $9.06 (-0.33%) | $9.13 | $9.04 | 208.04 K | $654.35 M |
| 07/17/2026 | $9.11 | $9.12 (0.11%) | $9.18 | $9.07 | 1.49 M | $658.68 M |
| 07/16/2026 | $9.03 | $9.11 (0.89%) | $9.13 | $9.03 | 294.54 K | $657.96 M |
| 07/15/2026 | $9.06 | $9.04 (-0.22%) | $9.13 | $9.03 | 379.82 K | $652.91 M |
| 07/14/2026 | $9.03 | $9.10 (0.78%) | $9.15 | $9.03 | 334.20 K | $657.24 M |
| 07/13/2026 | $9.07 | $9.05 (-0.22%) | $9.09 | $9.04 | 340.10 K | $653.63 M |
| 07/10/2026 | $9.09 | $9.03 (-0.66%) | $9.11 | $9.02 | 308.54 K | $652.18 M |
| 07/09/2026 | $9.04 | $9.06 (0.22%) | $9.09 | $9.02 | 307.70 K | $654.35 M |
| 07/08/2026 | $8.98 | $9.02 (0.45%) | $9.06 | $8.98 | 289.53 K | $651.46 M |
| 07/07/2026 | $9.18 | $9.06 (-1.31%) | $9.18 | $9.06 | 329.83 K | $654.35 M |
| 07/06/2026 | $9.12 | $9.18 (0.66%) | $9.20 | $9.10 | 297.90 K | $663.02 M |
| 07/02/2026 | $9.10 | $9.15 (0.55%) | $9.15 | $9.10 | 197.53 K | $660.85 M |
| 07/01/2026 | $9.13 | $9.10 (-0.33%) | $9.14 | $9.09 | 273.80 K | $657.24 M |
| 06/30/2026 | $9.17 | $9.17 (0%) | $9.17 | $9.12 | 367.40 K | $662.30 M |
| 06/29/2026 | $9.08 | $9.16 (0.88%) | $9.16 | $9.07 | 292.62 K | $661.57 M |
| 06/26/2026 | $9.04 | $9.08 (0.44%) | $9.09 | $9.04 | 103.60 K | $655.80 M |
| 06/25/2026 | $9.00 | $9.07 (0.78%) | $9.09 | $9.00 | 211.70 K | $655.07 M |
| 06/24/2026 | $9.00 | $9.00 (0%) | $9.04 | $8.99 | 221.90 K | $650.02 M |
| 06/23/2026 | $8.97 | $8.98 (0.11%) | $8.99 | $8.94 | 167.70 K | $648.57 M |
| 06/22/2026 | $8.96 | $8.96 (0%) | $8.97 | $8.92 | 148.40 K | $647.13 M |
| 06/18/2026 | $9.00 | $8.98 (-0.22%) | $9.00 | $8.96 | 275.70 K | $648.57 M |
| 06/17/2026 | $8.97 | $8.94 (-0.33%) | $8.99 | $8.92 | 450.94 K | $645.68 M |
| 06/16/2026 | $8.95 | $8.99 (0.45%) | $9.00 | $8.94 | 364.54 K | $649.30 M |
| 06/15/2026 | $8.96 | $8.95 (-0.11%) | $8.99 | $8.95 | 241.70 K | $646.41 M |
| 06/12/2026 | $9.02 | $9.01 (-0.11%) | $9.04 | $8.99 | 215.61 K | $650.74 M |
| 06/11/2026 | $8.97 | $8.99 (0.22%) | $9.00 | $8.92 | 313.50 K | $649.30 M |
| 06/10/2026 | $8.93 | $8.92 (-0.11%) | $8.98 | $8.91 | 202.60 K | $644.24 M |
| 06/09/2026 | $8.92 | $8.93 (0.11%) | $8.95 | $8.90 | 223.04 K | $644.96 M |
| 06/08/2026 | $8.89 | $8.92 (0.34%) | $8.94 | $8.87 | 260.60 K | $644.24 M |
| 06/05/2026 | $8.93 | $8.89 (-0.45%) | $8.97 | $8.88 | 314.23 K | $642.07 M |
| 06/04/2026 | $9.01 | $9.00 (-0.11%) | $9.01 | $8.98 | 249.22 K | $650.02 M |
| 06/03/2026 | $8.97 | $8.96 (-0.11%) | $9.01 | $8.94 | 239.90 K | $647.13 M |
| 06/02/2026 | $8.99 | $9.03 (0.44%) | $9.04 | $8.98 | 179.80 K | $652.18 M |
| 06/01/2026 | $9.00 | $8.99 (-0.11%) | $9.02 | $8.97 | 422.10 K | $649.30 M |
| 05/29/2026 | $9.03 | $9.06 (0.33%) | $9.06 | $9.02 | 248.40 K | $654.35 M |
| 05/28/2026 | $8.97 | $9.04 (0.78%) | $9.07 | $8.97 | 271.15 K | $652.91 M |
| 05/27/2026 | $8.94 | $8.97 (0.34%) | $9.00 | $8.85 | 288.05 K | $647.85 M |
| 05/26/2026 | $8.93 | $8.96 (0.34%) | $8.97 | $8.92 | 352.00 K | $647.13 M |
| 05/22/2026 | $8.85 | $8.88 (0.34%) | $8.91 | $8.85 | 386.80 K | $641.35 M |
| 05/21/2026 | $8.81 | $8.85 (0.45%) | $8.87 | $8.77 | 379.60 K | $639.18 M |
| 05/20/2026 | $8.70 | $8.84 (1.61%) | $8.85 | $8.69 | 602.92 K | $638.46 M |
| 05/19/2026 | $8.73 | $8.72 (-0.11%) | $8.76 | $8.69 | 418.20 K | $629.80 M |
| 05/18/2026 | $8.77 | $8.76 (-0.11%) | $8.84 | $8.75 | 794.30 K | $632.68 M |
| 05/15/2026 | $8.94 | $8.77 (-1.9%) | $8.96 | $8.77 | 720.90 K | $633.41 M |
| 05/14/2026 | $9.06 | $9.07 (0.11%) | $9.09 | $9.05 | 229.30 K | $655.07 M |
| 05/13/2026 | $9.06 | $9.04 (-0.22%) | $9.09 | $9.02 | 365.13 K | $652.91 M |
| 05/12/2026 | $9.14 | $9.10 (-0.44%) | $9.15 | $9.09 | 316.54 K | $657.24 M |
| 05/11/2026 | $9.19 | $9.19 (0%) | $9.20 | $9.16 | 181.84 K | $663.74 M |
| 05/08/2026 | $9.16 | $9.19 (0.33%) | $9.20 | $9.10 | 127.50 K | $663.74 M |
| 05/07/2026 | $9.16 | $9.14 (-0.22%) | $9.19 | $9.13 | 366.40 K | $660.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
