BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.393	7.433	7.323	7.364	524,918	-0.01(-0.16%)
Jan 28, 2016	7.352	7.385	7.323	7.375	165,755	+0.02(+0.31%)
Jan 27, 2016	7.283	7.369	7.277	7.352	249,713	+0.06(+0.79%)
Jan 26, 2016	7.243	7.312	7.243	7.295	152,113	+0.03(+0.48%)
Jan 25, 2016	7.312	7.352	7.237	7.260	229,134	-0.05(-0.71%)
Jan 22, 2016	7.237	7.323	7.237	7.312	211,445	+0.06(+0.79%)
Jan 21, 2016	7.162	7.283	7.162	7.254	248,218	+0.08(+1.13%)
Jan 20, 2016	7.266	7.266	7.110	7.173	375,653	-0.06(-0.88%)
Jan 19, 2016	7.248	7.289	7.231	7.237	276,496	-0.06(-0.79%)
Jan 15, 2016	7.283	7.295	7.295	7.295	294,464	-0.01(-0.16%)
Jan 14, 2016	7.260	7.329	7.237	7.306	224,165	+0.06(+0.80%)
Jan 13, 2016	7.323	7.323	7.231	7.248	164,045	-0.05(-0.71%)
Jan 12, 2016	7.323	7.329	7.295	7.300	121,902	-0.02(-0.32%)
Jan 11, 2016	7.323	7.334	7.289	7.323	147,112	-0.01(-0.16%)
Jan 08, 2016	7.352	7.352	7.306	7.335	192,303	+0.02(+0.24%)
Jan 07, 2016	7.300	7.318	7.295	7.318	177,320	-0.01(-0.16%)
Jan 06, 2016	7.335	7.358	7.318	7.329	153,579	-0.01(-0.08%)
Jan 05, 2016	7.277	7.335	7.277	7.335	119,173	+0.05(+0.71%)
Jan 04, 2016	7.318	7.327	7.277	7.283	111,601	-0.01(-0.08%)
Dec 31, 2015	7.260	7.289	7.289	7.289	382,387	+0.02(+0.32%)
Dec 30, 2015	7.323	7.337	7.266	7.266	206,047	-0.07(-0.94%)
Dec 29, 2015	7.387	7.444	7.331	7.335	149,304	-0.05(-0.62%)
Dec 28, 2015	7.380	7.409	7.312	7.380	329,498	-0.02(-0.23%)
Dec 24, 2015	7.363	7.398	7.398	7.398	105,325	+0.01(+0.16%)
Dec 23, 2015	7.306	7.415	7.300	7.386	136,960	+0.06(+0.78%)
Dec 22, 2015	7.375	7.375	7.294	7.329	149,517	-0.01(-0.08%)
Dec 21, 2015	7.363	7.398	7.323	7.335	152,556	-0.04(-0.54%)
Dec 18, 2015	7.329	7.409	7.323	7.375	158,912	+0.07(+0.94%)
Dec 17, 2015	7.237	7.312	7.237	7.306	161,887	+0.08(+1.11%)
Dec 16, 2015	7.340	7.340	7.191	7.226	296,589	-0.12(-1.64%)
Dec 15, 2015	7.094	7.386	7.094	7.346	452,389	+0.25(+3.47%)
Dec 14, 2015	7.168	7.179	7.097	7.099	277,805	-0.09(-1.28%)
Dec 11, 2015	7.254	7.254	7.162	7.191	248,676	-0.04(-0.56%)
Dec 10, 2015	7.271	7.271	7.231	7.231	167,272	-0.02(-0.23%)
Dec 09, 2015	7.271	7.288	7.237	7.248	209,537	-0.03(-0.39%)
Dec 08, 2015	7.282	7.316	7.259	7.276	168,876	+0.02(+0.31%)
Dec 07, 2015	7.271	7.286	7.242	7.254	197,367	-0.03(-0.47%)
Dec 04, 2015	7.282	7.305	7.242	7.288	161,439	-0.02(-0.31%)
Dec 03, 2015	7.345	7.359	7.299	7.311	141,924	-0.06(-0.85%)
Dec 02, 2015	7.322	7.385	7.322	7.373	166,097	+0.05(+0.70%)
Dec 01, 2015	7.254	7.333	7.254	7.322	113,999	+0.07(+0.94%)
Nov 30, 2015	7.299	7.333	7.248	7.254	193,958	-0.02(-0.31%)
Nov 27, 2015	7.299	7.305	7.265	7.276	86,861	-0.02(-0.31%)
Nov 25, 2015	7.248	7.299	7.299	7.299	214,991	+0.05(+0.71%)
Nov 24, 2015	7.259	7.287	7.231	7.248	194,270	+0.01(+0.08%)
Nov 23, 2015	7.214	7.276	7.214	7.242	189,483	+0.02(+0.32%)
Nov 20, 2015	7.259	7.269	7.219	7.219	232,734	-0.04(-0.55%)
Nov 19, 2015	7.276	7.307	7.242	7.259	140,905	-0.02(-0.31%)
Nov 18, 2015	7.294	7.311	7.248	7.282	172,820	+0.01(+0.08%)
Nov 17, 2015	7.254	7.288	7.248	7.276	146,369	+0.00(+0.00%)
Nov 16, 2015	7.299	7.339	7.276	7.276	116,119	-0.05(-0.62%)
Nov 13, 2015	7.208	7.339	7.197	7.322	235,073	+0.12(+1.66%)
Nov 12, 2015	7.259	7.259	7.197	7.202	160,207	-0.03(-0.46%)
Nov 11, 2015	7.264	7.270	7.236	7.236	91,845	-0.02(-0.31%)
Nov 10, 2015	7.196	7.259	7.174	7.259	108,285	+0.09(+1.27%)
Nov 09, 2015	7.247	7.253	7.168	7.168	179,092	-0.11(-1.48%)
Nov 06, 2015	7.321	7.321	7.230	7.276	102,110	-0.07(-1.00%)
Nov 05, 2015	7.389	7.389	7.333	7.349	93,543	-0.07(-0.92%)
Nov 04, 2015	7.321	7.423	7.321	7.417	150,967	+0.09(+1.16%)
Nov 03, 2015	7.338	7.355	7.310	7.332	124,870	-0.01(-0.08%)

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.