5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-10.33%
BlackRock Core Bond Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.16 | $9.16 (-0.05%) | $9.16 | $9.14 | 93.89 K | $661.21 M |
| 05/05/2026 | $9.12 | $9.10 (-0.22%) | $9.13 | $9.09 | 292.74 K | $657.24 M |
| 05/04/2026 | $9.16 | $9.13 (-0.33%) | $9.17 | $9.12 | 276.21 K | $659.41 M |
| 05/01/2026 | $9.16 | $9.20 (0.44%) | $9.23 | $9.16 | 291.51 K | $664.46 M |
| 04/30/2026 | $9.20 | $9.20 (0%) | $9.21 | $9.15 | 229.70 K | $664.46 M |
| 04/29/2026 | $9.14 | $9.14 (0%) | $9.15 | $9.10 | 247.24 K | $660.13 M |
| 04/28/2026 | $9.18 | $9.15 (-0.33%) | $9.19 | $9.14 | 203.90 K | $660.85 M |
| 04/27/2026 | $9.21 | $9.20 (-0.11%) | $9.22 | $9.16 | 199.11 K | $664.46 M |
| 04/24/2026 | $9.21 | $9.19 (-0.22%) | $9.21 | $9.16 | 152.60 K | $663.74 M |
| 04/23/2026 | $9.23 | $9.18 (-0.54%) | $9.26 | $9.18 | 235.20 K | $663.02 M |
| 04/22/2026 | $9.28 | $9.25 (-0.32%) | $9.28 | $9.25 | 310.00 K | $668.07 M |
| 04/21/2026 | $9.29 | $9.27 (-0.22%) | $9.29 | $9.24 | 339.20 K | $669.52 M |
| 04/20/2026 | $9.32 | $9.32 (0%) | $9.32 | $9.29 | 160.60 K | $673.13 M |
| 04/17/2026 | $9.30 | $9.31 (0.11%) | $9.33 | $9.29 | 357.30 K | $672.41 M |
| 04/16/2026 | $9.24 | $9.26 (0.22%) | $9.32 | $9.24 | 294.40 K | $668.80 M |
| 04/15/2026 | $9.19 | $9.25 (0.65%) | $9.26 | $9.19 | 226.80 K | $668.07 M |
| 04/14/2026 | $9.26 | $9.28 (0.22%) | $9.29 | $9.26 | 187.90 K | $670.24 M |
| 04/13/2026 | $9.24 | $9.27 (0.32%) | $9.27 | $9.23 | 177.10 K | $669.52 M |
| 04/10/2026 | $9.27 | $9.24 (-0.32%) | $9.31 | $9.24 | 192.90 K | $667.35 M |
| 04/09/2026 | $9.30 | $9.31 (0.11%) | $9.32 | $9.25 | 144.30 K | $672.41 M |
| 04/08/2026 | $9.27 | $9.29 (0.22%) | $9.32 | $9.25 | 253.95 K | $670.96 M |
| 04/07/2026 | $9.17 | $9.15 (-0.22%) | $9.19 | $9.14 | 170.50 K | $660.85 M |
| 04/06/2026 | $9.16 | $9.20 (0.44%) | $9.21 | $9.14 | 139.83 K | $664.46 M |
| 04/02/2026 | $9.10 | $9.14 (0.44%) | $9.20 | $9.10 | 226.10 K | $660.13 M |
| 04/01/2026 | $9.18 | $9.15 (-0.33%) | $9.20 | $9.14 | 343.22 K | $660.85 M |
| 03/31/2026 | $9.02 | $9.16 (1.55%) | $9.18 | $9.01 | 356.30 K | $661.57 M |
| 03/30/2026 | $8.96 | $8.99 (0.33%) | $9.02 | $8.94 | 349.70 K | $649.30 M |
| 03/27/2026 | $9.02 | $8.95 (-0.78%) | $9.02 | $8.94 | 273.10 K | $646.41 M |
| 03/26/2026 | $9.08 | $9.05 (-0.33%) | $9.11 | $9.03 | 260.22 K | $653.63 M |
| 03/25/2026 | $9.11 | $9.11 (0%) | $9.14 | $9.07 | 165.60 K | $657.96 M |
| 03/24/2026 | $9.03 | $9.06 (0.33%) | $9.08 | $9.03 | 181.32 K | $654.35 M |
| 03/23/2026 | $9.07 | $9.10 (0.33%) | $9.15 | $9.01 | 289.61 K | $657.24 M |
| 03/20/2026 | $9.14 | $9.05 (-0.98%) | $9.14 | $9.04 | 444.02 K | $653.63 M |
| 03/19/2026 | $9.16 | $9.14 (-0.22%) | $9.18 | $9.12 | 310.23 K | $660.13 M |
| 03/18/2026 | $9.22 | $9.19 (-0.33%) | $9.23 | $9.17 | 222.20 K | $663.74 M |
| 03/17/2026 | $9.19 | $9.24 (0.54%) | $9.25 | $9.18 | 214.43 K | $667.35 M |
| 03/16/2026 | $9.11 | $9.17 (0.66%) | $9.17 | $9.10 | 261.11 K | $662.30 M |
| 03/13/2026 | $9.20 | $9.07 (-1.41%) | $9.21 | $9.03 | 386.50 K | $655.07 M |
| 03/12/2026 | $9.22 | $9.21 (-0.11%) | $9.22 | $9.17 | 320.71 K | $665.19 M |
| 03/11/2026 | $9.31 | $9.24 (-0.75%) | $9.31 | $9.23 | 332.10 K | $667.35 M |
| 03/10/2026 | $9.39 | $9.34 (-0.53%) | $9.41 | $9.34 | 431.50 K | $674.57 M |
| 03/09/2026 | $9.37 | $9.38 (0.11%) | $9.39 | $9.27 | 496.30 K | $677.46 M |
| 03/06/2026 | $9.44 | $9.38 (-0.64%) | $9.46 | $9.38 | 319.31 K | $677.46 M |
| 03/05/2026 | $9.53 | $9.50 (-0.31%) | $9.53 | $9.49 | 345.70 K | $686.13 M |
| 03/04/2026 | $9.59 | $9.54 (-0.52%) | $9.59 | $9.51 | 346.42 K | $689.02 M |
| 03/03/2026 | $9.50 | $9.55 (0.53%) | $9.55 | $9.50 | 455.40 K | $689.74 M |
| 03/02/2026 | $9.57 | $9.50 (-0.73%) | $9.58 | $9.50 | 466.63 K | $686.13 M |
| 02/27/2026 | $9.60 | $9.58 (-0.21%) | $9.60 | $9.55 | 299.30 K | $691.91 M |
| 02/26/2026 | $9.63 | $9.58 (-0.52%) | $9.63 | $9.57 | 485.10 K | $691.91 M |
| 02/25/2026 | $9.62 | $9.59 (-0.31%) | $9.62 | $9.57 | 262.50 K | $692.63 M |
| 02/24/2026 | $9.61 | $9.58 (-0.31%) | $9.61 | $9.57 | 174.50 K | $691.91 M |
| 02/23/2026 | $9.51 | $9.58 (0.74%) | $9.59 | $9.51 | 317.20 K | $691.91 M |
| 02/20/2026 | $9.62 | $9.57 (-0.52%) | $9.62 | $9.56 | 448.30 K | $691.19 M |
| 02/19/2026 | $9.64 | $9.62 (-0.21%) | $9.65 | $9.55 | 331.30 K | $694.80 M |
| 02/18/2026 | $9.69 | $9.63 (-0.62%) | $9.69 | $9.63 | 167.54 K | $695.52 M |
| 02/17/2026 | $9.70 | $9.66 (-0.41%) | $9.70 | $9.63 | 216.00 K | $697.69 M |
| 02/13/2026 | $9.69 | $9.66 (-0.31%) | $9.70 | $9.63 | 138.60 K | $697.69 M |
| 02/12/2026 | $9.72 | $9.72 (0%) | $9.72 | $9.68 | 160.60 K | $702.02 M |
| 02/11/2026 | $9.68 | $9.68 (0%) | $9.71 | $9.67 | 186.60 K | $699.13 M |
| 02/10/2026 | $9.61 | $9.69 (0.83%) | $9.69 | $9.61 | 446.97 K | $699.85 M |
| 02/09/2026 | $9.57 | $9.61 (0.42%) | $9.62 | $9.54 | 284.82 K | $694.08 M |
| 02/06/2026 | $9.56 | $9.56 (0%) | $9.58 | $9.53 | 190.43 K | $690.46 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.
