5 DAY PERFORMANCE
+10.24%
1 MONTH PERFORMANCE
+16.40%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+2.97%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-3.80%
BlackRock Core Bond Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.57 | $8.58 (0.12%) | $8.60 | $8.52 | 287.38 K | |
| 11/04/2026 | $8.64 | $8.61 (-0.35%) | $8.69 | $8.54 | 576.84 K | $621.85 M |
| 11/03/2026 | $8.59 | $8.59 (0%) | $8.65 | $8.55 | 420.85 K | $620.41 M |
| 11/02/2026 | $8.50 | $8.58 (0.94%) | $8.65 | $8.50 | 507.15 K | $619.68 M |
| 10/30/2026 | $8.66 | $8.50 (-1.85%) | $8.66 | $8.50 | 310.60 K | $613.91 M |
| 10/29/2026 | $8.57 | $8.62 (0.58%) | $8.63 | $8.51 | 294.80 K | $622.57 M |
| 10/28/2026 | $8.52 | $8.54 (0.23%) | $8.54 | $8.44 | 366.40 K | $616.79 M |
| 10/27/2026 | $8.36 | $8.52 (1.91%) | $8.53 | $8.36 | 373.91 K | $615.35 M |
| 10/26/2026 | $8.38 | $8.42 (0.48%) | $8.48 | $8.38 | 307.90 K | $608.13 M |
| 10/23/2026 | $8.36 | $8.40 (0.48%) | $8.41 | $8.32 | 290.00 K | $606.68 M |
| 10/22/2026 | $8.41 | $8.39 (-0.24%) | $8.43 | $8.35 | 604.40 K | $605.96 M |
| 10/21/2026 | $8.44 | $8.36 (-0.95%) | $8.45 | $8.36 | 314.64 K | $603.79 M |
| 10/20/2026 | $8.33 | $8.40 (0.84%) | $8.42 | $8.32 | 300.64 K | $606.68 M |
| 10/19/2026 | $8.33 | $8.36 (0.36%) | $8.36 | $8.31 | 361.20 K | $603.79 M |
| 10/16/2026 | $8.35 | $8.34 (-0.12%) | $8.38 | $8.28 | 595.10 K | $602.35 M |
| 10/15/2026 | $8.21 | $8.32 (1.34%) | $8.35 | $8.15 | 592.55 K | $600.91 M |
| 10/14/2026 | $8.14 | $8.17 (0.37%) | $8.20 | $8.13 | 317.03 K | $590.07 M |
| 10/13/2026 | $8.24 | $8.22 (-0.24%) | $8.26 | $8.15 | 391.65 K | $593.68 M |
| 10/12/2026 | $8.21 | $8.22 (0.12%) | $8.25 | $8.18 | 300.42 K | $593.68 M |
| 10/09/2026 | $8.17 | $8.21 (0.49%) | $8.24 | $8.13 | 229.81 K | $592.96 M |
| 10/08/2026 | $8.03 | $8.18 (1.87%) | $8.19 | $8.03 | 436.50 K | $590.79 M |
| 10/07/2026 | $8.06 | $8.08 (0.25%) | $8.09 | $8.03 | 584.61 K | $583.57 M |
| 10/06/2026 | $8.05 | $8.14 (1.12%) | $8.14 | $8.05 | 668.20 K | $587.91 M |
| 10/05/2026 | $8.14 | $8.05 (-1.11%) | $8.16 | $8.04 | 878.65 K | $581.41 M |
| 10/02/2026 | $8.29 | $8.17 (-1.45%) | $8.34 | $8.17 | 383.54 K | $590.07 M |
| 10/01/2026 | $8.19 | $8.21 (0.24%) | $8.25 | $8.12 | 481.90 K | $592.96 M |
| 09/30/2026 | $8.35 | $8.20 (-1.8%) | $8.36 | $8.20 | 451.50 K | $592.24 M |
| 09/29/2026 | $8.29 | $8.30 (0.12%) | $8.30 | $8.23 | 411.00 K | $599.46 M |
| 09/28/2026 | $8.30 | $8.25 (-0.6%) | $8.30 | $8.22 | 334.60 K | $595.85 M |
| 09/25/2026 | $8.28 | $8.37 (1.09%) | $8.39 | $8.25 | 409.70 K | $604.52 M |
| 09/24/2026 | $8.31 | $8.26 (-0.6%) | $8.32 | $8.24 | 350.04 K | $596.57 M |
| 09/23/2026 | $8.47 | $8.32 (-1.77%) | $8.47 | $8.31 | 500.22 K | $600.91 M |
| 09/22/2026 | $8.51 | $8.49 (-0.24%) | $8.53 | $8.46 | 448.35 K | $613.18 M |
| 09/21/2026 | $8.50 | $8.49 (-0.12%) | $8.51 | $8.45 | 586.80 K | $613.18 M |
| 09/18/2026 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.40 | 969.30 K | $613.91 M |
| 09/17/2026 | $8.56 | $8.56 (0%) | $8.61 | $8.50 | 590.03 K | $618.24 M |
| 09/16/2026 | $8.57 | $8.55 (-0.23%) | $8.62 | $8.52 | 430.10 K | $617.52 M |
| 09/15/2026 | $8.63 | $8.55 (-0.93%) | $8.69 | $8.54 | 336.90 K | $617.52 M |
| 09/14/2026 | $8.77 | $8.68 (-1.03%) | $8.77 | $8.68 | 234.25 K | $626.91 M |
| 09/11/2026 | $8.78 | $8.75 (-0.34%) | $8.83 | $8.75 | 262.03 K | $631.96 M |
| 09/10/2026 | $8.78 | $8.76 (-0.23%) | $8.86 | $8.74 | 429.90 K | $632.68 M |
| 09/09/2026 | $8.91 | $8.89 (-0.22%) | $8.95 | $8.88 | 316.60 K | $642.07 M |
| 09/08/2026 | $8.97 | $8.96 (-0.11%) | $8.97 | $8.95 | 233.92 K | $647.13 M |
| 09/04/2026 | $8.90 | $8.94 (0.45%) | $8.95 | $8.90 | 162.01 K | $645.68 M |
| 09/03/2026 | $8.99 | $8.96 (-0.33%) | $8.99 | $8.90 | 269.70 K | $647.13 M |
| 09/02/2026 | $8.94 | $8.93 (-0.11%) | $8.95 | $8.91 | 241.20 K | $644.96 M |
| 09/01/2026 | $9.05 | $8.90 (-1.66%) | $9.05 | $8.90 | 290.30 K | $642.80 M |
| 08/31/2026 | $9.08 | $9.04 (-0.44%) | $9.11 | $9.01 | 219.65 K | $652.91 M |
| 08/28/2026 | $9.07 | $9.07 (0%) | $9.14 | $9.04 | 186.83 K | $655.07 M |
| 08/27/2026 | $9.07 | $9.13 (0.66%) | $9.13 | $9.05 | 205.70 K | $659.41 M |
| 08/26/2026 | $9.09 | $9.09 (0%) | $9.13 | $9.05 | 376.08 K | $656.52 M |
| 08/25/2026 | $9.00 | $9.09 (1%) | $9.09 | $8.96 | 257.70 K | $656.52 M |
| 08/24/2026 | $8.93 | $8.96 (0.34%) | $8.99 | $8.92 | 271.94 K | $647.13 M |
| 08/21/2026 | $8.94 | $8.91 (-0.34%) | $8.99 | $8.90 | 163.64 K | $643.52 M |
| 08/20/2026 | $9.04 | $8.96 (-0.88%) | $9.05 | $8.96 | 238.90 K | $647.13 M |
| 08/19/2026 | $9.01 | $9.09 (0.89%) | $9.12 | $9.01 | 257.85 K | $656.52 M |
| 08/18/2026 | $8.94 | $8.99 (0.56%) | $8.99 | $8.88 | 228.50 K | $649.30 M |
| 08/17/2026 | $8.99 | $8.97 (-0.22%) | $9.03 | $8.96 | 202.00 K | $647.85 M |
| 08/14/2026 | $9.05 | $9.01 (-0.44%) | $9.08 | $9.01 | 75.60 K | $650.74 M |
| 08/13/2026 | $9.13 | $9.15 (0.22%) | $9.16 | $9.13 | 172.30 K | $660.85 M |
| 08/12/2026 | $9.18 | $9.13 (-0.54%) | $9.20 | $9.13 | 210.54 K | $659.41 M |
| 08/11/2026 | $9.18 | $9.19 (0.11%) | $9.20 | $9.18 | 202.41 K | $663.74 M |
| 08/10/2026 | $9.20 | $9.20 (0%) | $9.21 | $9.14 | 282.82 K | $664.46 M |
| 08/07/2026 | $9.14 | $9.23 (0.98%) | $9.24 | $9.14 | 378.84 K | $666.63 M |
| 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 |
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.
