5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
-1.44%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-9.38%
BlackRock Core Bond Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $9.56 | $9.56 (0%) | $9.58 | $9.53 | 190.43 K | $690.46 M |
| 02/05/2026 | $9.55 | $9.55 (0%) | $9.55 | $9.52 | 117.70 K | $689.74 M |
| 02/04/2026 | $9.53 | $9.52 (-0.1%) | $9.55 | $9.50 | 185.90 K | $687.58 M |
| 02/03/2026 | $9.50 | $9.53 (0.32%) | $9.53 | $9.48 | 338.63 K | $688.30 M |
| 02/02/2026 | $9.53 | $9.50 (-0.31%) | $9.56 | $9.48 | 314.50 K | $686.13 M |
| 01/30/2026 | $9.53 | $9.53 (0%) | $9.54 | $9.51 | 197.72 K | $688.30 M |
| 01/29/2026 | $9.51 | $9.54 (0.32%) | $9.54 | $9.50 | 185.90 K | $689.02 M |
| 01/28/2026 | $9.55 | $9.51 (-0.42%) | $9.56 | $9.51 | 203.25 K | $686.85 M |
| 01/27/2026 | $9.59 | $9.55 (-0.42%) | $9.60 | $9.54 | 138.90 K | $689.74 M |
| 01/26/2026 | $9.58 | $9.57 (-0.1%) | $9.58 | $9.54 | 301.35 K | $691.19 M |
| 01/23/2026 | $9.63 | $9.56 (-0.73%) | $9.63 | $9.56 | 278.90 K | $690.46 M |
| 01/22/2026 | $9.55 | $9.61 (0.63%) | $9.61 | $9.54 | 184.10 K | $694.08 M |
| 01/21/2026 | $9.60 | $9.57 (-0.31%) | $9.61 | $9.54 | 732.20 K | $691.19 M |
| 01/20/2026 | $9.57 | $9.53 (-0.42%) | $9.57 | $9.52 | 241.01 K | $688.30 M |
| 01/16/2026 | $9.67 | $9.65 (-0.21%) | $9.67 | $9.62 | 336.40 K | $696.97 M |
| 01/15/2026 | $9.68 | $9.66 (-0.21%) | $9.68 | $9.65 | 322.70 K | $697.69 M |
| 01/14/2026 | $9.66 | $9.66 (0%) | $9.69 | $9.65 | 374.21 K | $697.69 M |
| 01/13/2026 | $9.66 | $9.67 (0.1%) | $9.69 | $9.66 | 146.40 K | $698.41 M |
| 01/12/2026 | $9.64 | $9.67 (0.31%) | $9.67 | $9.60 | 213.80 K | $698.41 M |
| 01/09/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.61 | 238.90 K | $696.97 M |
| 01/08/2026 | $9.62 | $9.63 (0.1%) | $9.65 | $9.61 | 271.61 K | $695.52 M |
| 01/07/2026 | $9.60 | $9.62 (0.21%) | $9.63 | $9.60 | 249.10 K | $694.80 M |
| 01/06/2026 | $9.63 | $9.62 (-0.1%) | $9.64 | $9.57 | 314.41 K | $694.80 M |
| 01/05/2026 | $9.58 | $9.62 (0.42%) | $9.63 | $9.56 | 233.56 K | $694.80 M |
| 01/02/2026 | $9.59 | $9.56 (-0.31%) | $9.60 | $9.54 | 220.20 K | $690.46 M |
| 12/31/2025 | $9.64 | $9.59 (-0.52%) | $9.65 | $9.53 | 698.60 K | $692.63 M |
| 12/30/2025 | $9.59 | $9.62 (0.31%) | $9.63 | $9.59 | 331.42 K | $694.80 M |
| 12/29/2025 | $9.59 | $9.59 (0%) | $9.64 | $9.56 | 448.50 K | $692.63 M |
| 12/26/2025 | $9.54 | $9.58 (0.42%) | $9.58 | $9.51 | 414.84 K | $691.91 M |
| 12/24/2025 | $9.51 | $9.52 (0.11%) | $9.54 | $9.50 | 329.60 K | $687.58 M |
| 12/23/2025 | $9.53 | $9.53 (0%) | $9.55 | $9.50 | 319.30 K | $688.30 M |
| 12/22/2025 | $9.51 | $9.55 (0.42%) | $9.55 | $9.47 | 289.12 K | $689.74 M |
| 12/19/2025 | $9.55 | $9.56 (0.1%) | $9.57 | $9.52 | 263.05 K | $690.46 M |
| 12/18/2025 | $9.52 | $9.57 (0.53%) | $9.57 | $9.50 | 328.84 K | $691.19 M |
| 12/17/2025 | $9.50 | $9.52 (0.21%) | $9.54 | $9.46 | 329.82 K | $687.58 M |
| 12/16/2025 | $9.50 | $9.49 (-0.11%) | $9.51 | $9.47 | 326.50 K | $685.41 M |
| 12/15/2025 | $9.50 | $9.47 (-0.32%) | $9.52 | $9.47 | 387.70 K | $683.96 M |
| 12/12/2025 | $9.45 | $9.47 (0.21%) | $9.49 | $9.45 | 398.40 K | $683.96 M |
| 12/11/2025 | $9.52 | $9.53 (0.11%) | $9.56 | $9.49 | 410.40 K | $688.30 M |
| 12/10/2025 | $9.45 | $9.50 (0.53%) | $9.53 | $9.45 | 248.62 K | $686.13 M |
| 12/09/2025 | $9.52 | $9.48 (-0.42%) | $9.52 | $9.46 | 333.13 K | $684.69 M |
| 12/08/2025 | $9.50 | $9.53 (0.32%) | $9.55 | $9.43 | 1.02 M | $688.30 M |
| 12/05/2025 | $9.52 | $9.53 (0.11%) | $9.54 | $9.49 | 402.30 K | $688.30 M |
| 12/04/2025 | $9.55 | $9.51 (-0.42%) | $9.56 | $9.51 | 315.96 K | $686.85 M |
| 12/03/2025 | $9.52 | $9.56 (0.42%) | $9.59 | $9.52 | 289.21 K | $690.46 M |
| 12/02/2025 | $9.59 | $9.54 (-0.52%) | $9.59 | $9.49 | 339.31 K | $689.02 M |
| 12/01/2025 | $9.64 | $9.52 (-1.24%) | $9.64 | $9.51 | 629.21 K | $687.58 M |
| 11/28/2025 | $9.69 | $9.70 (0.1%) | $9.70 | $9.63 | 145.60 K | $700.58 M |
| 11/26/2025 | $9.64 | $9.67 (0.31%) | $9.69 | $9.61 | 127.25 K | $698.41 M |
| 11/25/2025 | $9.60 | $9.64 (0.42%) | $9.64 | $9.57 | 238.20 K | $696.24 M |
| 11/24/2025 | $9.47 | $9.56 (0.95%) | $9.57 | $9.47 | 168.07 K | $690.46 M |
| 11/21/2025 | $9.47 | $9.48 (0.11%) | $9.49 | $9.43 | 304.60 K | $684.69 M |
| 11/20/2025 | $9.47 | $9.41 (-0.63%) | $9.47 | $9.39 | 450.74 K | $679.63 M |
| 11/19/2025 | $9.54 | $9.42 (-1.26%) | $9.55 | $9.39 | 505.35 K | $680.35 M |
| 11/18/2025 | $9.55 | $9.49 (-0.63%) | $9.61 | $9.49 | 202.80 K | $685.41 M |
| 11/17/2025 | $9.59 | $9.60 (0.1%) | $9.62 | $9.53 | 269.00 K | $693.35 M |
| 11/14/2025 | $9.61 | $9.56 (-0.52%) | $9.62 | $9.55 | 174.91 K | $690.46 M |
| 11/13/2025 | $9.72 | $9.65 (-0.72%) | $9.73 | $9.65 | 207.00 K | $696.97 M |
| 11/12/2025 | $9.69 | $9.76 (0.72%) | $9.77 | $9.69 | 281.45 K | $704.91 M |
| 11/11/2025 | $9.73 | $9.69 (-0.41%) | $9.73 | $9.67 | 287.93 K | $699.85 M |
| 11/10/2025 | $9.74 | $9.71 (-0.31%) | $9.74 | $9.66 | 262.25 K | $701.30 M |
| 11/07/2025 | $9.74 | $9.73 (-0.1%) | $9.74 | $9.66 | 279.10 K | $702.74 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.
