Daily trading records

Blackrock Core Bond Trust Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Blackrock Core Bond Trust.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Blackrock Core Bond Trust email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Blackrock Core Bond Trust's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.50%

From the September 17, 2026 close of $8.56 to $8.26 on September 24, 2026.

20-session performance

-9.13%

From the August 26, 2026 close of $9.09 to $8.26 on September 24, 2026.

60-session performance

-9.92%

From the June 30, 2026 close of $9.17 to $8.26 on September 24, 2026.

Blackrock Core Bond Trust Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.31$8.32$8.24$8.26350,041-$0.06 (-0.72%)
$8.47$8.47$8.305$8.32500,220-$0.17 (-2.00%)
$8.51$8.53$8.46$8.49448,351$0.00 (0.00%)
$8.50$8.51$8.45$8.49586,762-$0.01 (-0.12%)
$8.55$8.5531$8.40$8.50969,264-$0.06 (-0.70%)
$8.56$8.61$8.50$8.56590,030+$0.01 (+0.12%)
$8.57$8.62$8.52$8.55430,101$0.00 (0.00%)
$8.63$8.6943$8.535$8.55336,875-$0.13 (-1.50%)
$8.77$8.77$8.68$8.68234,251-$0.07 (-0.80%)
$8.78$8.83$8.75$8.75262,029-$0.01 (-0.11%)
$8.78$8.86$8.74$8.76429,903-$0.13 (-1.46%)
$8.91$8.95$8.88$8.89316,571-$0.07 (-0.78%)
$8.97$8.97$8.95$8.96233,922+$0.02 (+0.22%)
$8.90$8.95$8.90$8.94162,008-$0.02 (-0.22%)
$8.99$8.99$8.90$8.96269,687+$0.03 (+0.34%)
$8.94$8.95$8.915$8.93241,193+$0.03 (+0.34%)
$9.05$9.05$8.90$8.90290,263-$0.14 (-1.55%)
$9.08$9.1117$9.01$9.04219,645-$0.03 (-0.33%)
$9.07$9.135$9.04$9.07186,832-$0.06 (-0.66%)
$9.07$9.13$9.045$9.13205,674+$0.04 (+0.44%)
$9.09$9.125$9.05$9.09376,080$0.00 (0.00%)
$9.00$9.09$8.96$9.09257,689+$0.13 (+1.45%)
$8.93$8.99$8.92$8.96271,944+$0.05 (+0.56%)
$8.94$8.99$8.90$8.91163,640-$0.05 (-0.56%)
$9.04$9.05$8.96$8.96238,869-$0.13 (-1.43%)
$9.01$9.12$9.01$9.09257,847+$0.10 (+1.11%)
$8.94$8.99$8.88$8.99228,456+$0.02 (+0.22%)
$8.99$9.03$8.96$8.97202,001-$0.04 (-0.44%)
$9.05$9.08$9.01$9.0175,564-$0.14 (-1.53%)
$9.13$9.16$9.13$9.15172,298+$0.02 (+0.22%)
$9.18$9.20$9.13$9.13210,540-$0.06 (-0.65%)
$9.18$9.20$9.175$9.19202,410-$0.01 (-0.11%)
$9.20$9.21$9.14$9.20282,824-$0.03 (-0.33%)
$9.14$9.24$9.14$9.23378,837+$0.09 (+0.98%)
$9.07$9.16$9.04$9.14328,292+$0.09 (+0.99%)
$9.00$9.06$8.97$9.05340,422+$0.06 (+0.67%)
$8.99$9.10$8.91$8.99997,081+$0.01 (+0.11%)
$8.89$9.03$8.89$8.98566,357+$0.08 (+0.90%)
$9.00$9.00$8.86$8.90258,004-$0.07 (-0.78%)
$8.92$8.97$8.89$8.97162,362+$0.06 (+0.67%)
$8.91$8.9494$8.89$8.91145,669-$0.04 (-0.45%)
$8.90$8.97$8.8826$8.95224,910+$0.04 (+0.45%)
$8.96$8.97$8.88$8.91124,452+$0.02 (+0.22%)
$8.87$8.91$8.86$8.89267,653+$0.06 (+0.68%)
$8.88$8.91$8.83$8.83305,802-$0.07 (-0.79%)
$8.98$9.05$8.88$8.90353,872-$0.12 (-1.33%)
$9.09$9.10$9.01$9.02249,559-$0.04 (-0.44%)
$9.09$9.13$9.04$9.06208,036-$0.06 (-0.66%)
$9.11$9.18$9.065$9.121,492,204+$0.01 (+0.11%)
$9.03$9.125$9.03$9.11294,542+$0.07 (+0.77%)
$9.06$9.125$9.025$9.04379,824-$0.06 (-0.66%)
$9.03$9.1499$9.03$9.10334,192+$0.05 (+0.55%)
$9.07$9.09$9.04$9.05340,060+$0.02 (+0.22%)
$9.09$9.105$9.02$9.03308,541-$0.03 (-0.33%)
$9.04$9.085$9.02$9.06307,674+$0.04 (+0.44%)
$8.98$9.055$8.975$9.02289,526-$0.04 (-0.44%)
$9.18$9.18$9.06$9.06329,826-$0.12 (-1.31%)
$9.12$9.1988$9.1026$9.18297,881+$0.03 (+0.33%)
$9.10$9.155$9.095$9.15197,534+$0.05 (+0.55%)
$9.13$9.14$9.09$9.10273,778-$0.07 (-0.76%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Blackrock Core Bond Trust company profile.Review Blackrock Core Bond Trust valuation and profitability metrics.

Read the frequently asked questions.

What is Blackrock Core Bond Trust's latest verified closing price?

Blackrock Core Bond Trust closed at $8.26 on September 24, 2026.

What period does Blackrock Core Bond Trust's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Blackrock Core Bond Trust's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Blackrock Core Bond Trust's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Blackrock Core Bond Trust's daily prices?

Daily aggregate prices are provided by Polygon.