BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.149	5.168	5.133	5.133	68,392	+0.00(+0.07%)
Jan 30, 2006	5.149	5.168	5.114	5.130	151,924	+0.02(+0.37%)
Jan 27, 2006	5.137	5.202	5.110	5.110	135,479	-0.02(-0.37%)
Jan 26, 2006	5.160	5.195	5.126	5.130	150,358	-0.02(-0.37%)
Jan 25, 2006	5.191	5.191	5.127	5.149	170,458	-0.01(-0.22%)
Jan 24, 2006	5.126	5.187	5.126	5.160	117,728	+0.02(+0.30%)
Jan 23, 2006	5.164	5.206	5.122	5.145	118,511	-0.04(-0.81%)
Jan 20, 2006	5.172	5.195	5.152	5.187	110,158	+0.01(+0.15%)
Jan 19, 2006	5.179	5.202	5.133	5.179	121,122	+0.00(+0.07%)
Jan 18, 2006	5.095	5.202	5.076	5.175	198,128	+0.07(+1.27%)
Jan 17, 2006	5.103	5.126	5.072	5.110	172,546	-0.00(-0.07%)
Jan 13, 2006	5.164	5.164	5.099	5.114	139,916	-0.05(-0.96%)
Jan 12, 2006	5.133	5.172	5.103	5.164	106,503	+0.03(+0.60%)
Jan 11, 2006	5.087	5.133	5.085	5.133	118,772	+0.04(+0.75%)
Jan 10, 2006	5.084	5.126	5.061	5.095	124,776	+0.02(+0.45%)
Jan 09, 2006	5.095	5.103	5.070	5.072	143,832	-0.04(-0.75%)
Jan 06, 2006	5.076	5.133	5.076	5.110	108,592	+0.01(+0.23%)
Jan 05, 2006	5.095	5.133	5.064	5.099	132,346	-0.02(-0.37%)
Jan 04, 2006	4.988	5.133	4.988	5.118	168,370	+0.08(+1.52%)
Jan 03, 2006	4.942	5.091	4.936	5.041	292,885	+0.11(+2.25%)
Dec 30, 2005	4.980	4.980	4.926	4.930	226,581	-0.02(-0.31%)
Dec 29, 2005	4.976	5.011	4.934	4.946	266,520	-0.02(-0.46%)
Dec 28, 2005	4.930	4.980	4.884	4.969	310,897	+0.03(+0.70%)
Dec 27, 2005	4.957	5.018	4.923	4.934	263,127	-0.02(-0.39%)
Dec 23, 2005	4.969	4.972	4.907	4.953	182,727	-0.06(-1.22%)
Dec 22, 2005	5.007	5.041	4.995	5.015	137,828	+0.02(+0.38%)
Dec 21, 2005	4.984	5.011	4.984	4.995	101,283	+0.01(+0.23%)
Dec 20, 2005	4.988	5.018	4.984	4.984	233,890	-0.00(-0.08%)
Dec 19, 2005	4.999	5.038	4.988	4.988	265,476	-0.03(-0.61%)
Dec 16, 2005	4.988	5.045	4.980	5.018	268,609	+0.02(+0.38%)
Dec 15, 2005	4.999	5.049	4.980	4.999	186,381	-0.02(-0.30%)
Dec 14, 2005	4.988	5.026	4.988	5.015	178,028	+0.03(+0.61%)
Dec 13, 2005	4.995	5.038	4.980	4.984	236,762	-0.05(-1.06%)
Dec 12, 2005	5.049	5.068	4.999	5.038	194,212	-0.02(-0.30%)
Dec 09, 2005	5.057	5.087	5.053	5.053	116,945	-0.02(-0.30%)
Dec 08, 2005	5.061	5.087	5.049	5.068	128,953	+0.00(+0.00%)
Dec 07, 2005	5.049	5.087	5.038	5.068	106,242	+0.04(+0.76%)
Dec 06, 2005	5.015	5.064	5.003	5.030	181,683	-0.01(-0.15%)
Dec 05, 2005	5.041	5.049	4.992	5.038	239,633	-0.01(-0.15%)
Dec 02, 2005	5.068	5.095	5.045	5.045	94,496	-0.04(-0.83%)
Dec 01, 2005	5.076	5.141	5.057	5.087	247,464	+0.00(+0.08%)
Nov 30, 2005	5.081	5.095	5.061	5.084	142,266	+0.00(+0.08%)
Nov 29, 2005	5.095	5.110	5.034	5.080	181,683	-0.00(-0.08%)
Nov 28, 2005	5.126	5.172	5.038	5.084	291,319	-0.05(-0.97%)
Nov 25, 2005	5.061	5.152	5.053	5.133	84,837	+0.07(+1.36%)
Nov 23, 2005	5.072	5.080	5.018	5.064	163,932	-0.02(-0.45%)
Nov 22, 2005	5.057	5.087	5.018	5.087	202,827	-0.01(-0.15%)
Nov 21, 2005	5.133	5.160	4.999	5.095	291,580	-0.04(-0.82%)
Nov 18, 2005	5.229	5.229	5.093	5.137	196,040	-0.15(-2.83%)
Nov 17, 2005	5.076	5.287	5.030	5.287	262,605	+0.21(+4.15%)
Nov 16, 2005	5.072	5.107	5.061	5.076	178,028	+0.00(+0.08%)
Nov 15, 2005	5.099	5.130	5.053	5.072	197,084	-0.03(-0.60%)
Nov 14, 2005	5.152	5.164	5.072	5.103	175,940	-0.07(-1.41%)
Nov 11, 2005	5.168	5.229	5.114	5.175	117,467	-0.03(-0.59%)
Nov 10, 2005	5.172	5.206	5.127	5.206	98,150	+0.02(+0.30%)
Nov 09, 2005	5.172	5.195	5.172	5.191	270,958	+0.02(+0.30%)
Nov 08, 2005	5.187	5.202	5.172	5.175	116,945	-0.01(-0.22%)
Nov 07, 2005	5.195	5.248	5.172	5.187	149,575	-0.02(-0.44%)
Nov 04, 2005	5.187	5.210	5.175	5.210	124,515	+0.00(+0.00%)
Nov 03, 2005	5.256	5.325	5.191	5.210	96,062	-0.08(-1.52%)
Nov 02, 2005	5.287	5.325	5.274	5.290	56,906	-0.02(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.