5 DAY PERFORMANCE
+9.59%
1 MONTH PERFORMANCE
+5.16%
3 MONTH PERFORMANCE
+4.34%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-4.97%
BlackRock Core Bond Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.50 | $8.47 (-0.33%) | $8.50 | $8.46 | 279.52 K | $612.10 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 |
| 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 |
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.
