BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.350	5.365	5.308	5.342	188,145	+0.03(+0.58%)
May 27, 2005	5.300	5.342	5.286	5.311	189,971	+0.02(+0.29%)
May 26, 2005	5.288	5.346	5.273	5.296	230,680	-0.00(-0.07%)
May 25, 2005	5.296	5.327	5.269	5.300	159,962	+0.02(+0.44%)
May 24, 2005	5.239	5.327	5.239	5.277	182,404	+0.00(+0.00%)
May 23, 2005	5.254	5.285	5.212	5.277	173,010	+0.01(+0.15%)
May 20, 2005	5.269	5.308	5.250	5.269	133,345	-0.01(-0.15%)
May 19, 2005	5.265	5.304	5.254	5.277	155,004	+0.01(+0.15%)
May 18, 2005	5.231	5.269	5.212	5.269	179,273	+0.05(+1.03%)
May 17, 2005	5.258	5.265	5.200	5.216	174,836	-0.03(-0.57%)
May 16, 2005	5.242	5.285	5.235	5.245	179,273	-0.03(-0.52%)
May 13, 2005	5.308	5.308	5.246	5.273	165,703	-0.03(-0.65%)
May 12, 2005	5.288	5.327	5.269	5.308	54,799	-0.04(-0.72%)
May 11, 2005	5.327	5.373	5.308	5.346	130,736	+0.01(+0.22%)
May 10, 2005	5.334	5.365	5.311	5.334	88,723	-0.01(-0.22%)
May 09, 2005	5.296	5.357	5.290	5.346	119,254	+0.02(+0.36%)
May 06, 2005	5.254	5.327	5.242	5.327	123,168	+0.06(+1.09%)
May 05, 2005	5.288	5.308	5.250	5.269	115,340	-0.02(-0.36%)
May 04, 2005	5.250	5.308	5.227	5.288	84,287	+0.00(+0.00%)
May 03, 2005	5.281	5.302	5.231	5.288	102,814	+0.04(+0.73%)
May 02, 2005	5.300	5.308	5.242	5.250	116,644	-0.03(-0.58%)
Apr 29, 2005	5.250	5.315	5.231	5.281	199,627	+0.03(+0.58%)
Apr 28, 2005	5.212	5.250	5.181	5.250	121,602	+0.06(+1.18%)
Apr 27, 2005	5.185	5.223	5.167	5.189	97,856	+0.03(+0.67%)
Apr 26, 2005	5.193	5.223	5.143	5.154	103,075	-0.05(-1.03%)
Apr 25, 2005	5.216	5.238	5.183	5.208	95,507	+0.00(+0.07%)
Apr 22, 2005	5.200	5.204	5.154	5.204	98,117	+0.01(+0.22%)
Apr 21, 2005	5.173	5.196	5.154	5.193	82,199	-0.01(-0.22%)
Apr 20, 2005	5.204	5.212	5.154	5.204	70,717	+0.02(+0.30%)
Apr 19, 2005	5.150	5.229	5.147	5.189	83,765	+0.02(+0.30%)
Apr 18, 2005	5.135	5.219	5.117	5.173	93,420	+0.01(+0.15%)
Apr 15, 2005	5.185	5.242	5.089	5.166	146,132	-0.04(-0.81%)
Apr 14, 2005	5.185	5.231	5.154	5.208	122,385	-0.03(-0.51%)
Apr 13, 2005	5.223	5.256	5.189	5.235	86,635	+0.00(+0.00%)
Apr 12, 2005	5.135	5.262	5.135	5.235	120,559	+0.07(+1.41%)
Apr 11, 2005	5.120	5.173	5.104	5.162	115,079	+0.03(+0.52%)
Apr 08, 2005	5.135	5.173	5.093	5.135	102,292	-0.02(-0.37%)
Apr 07, 2005	5.162	5.166	5.127	5.154	128,126	-0.02(-0.44%)
Apr 06, 2005	5.177	5.212	5.173	5.177	104,902	-0.01(-0.15%)
Apr 05, 2005	5.177	5.204	5.166	5.185	114,296	+0.00(+0.07%)
Apr 04, 2005	5.162	5.204	5.139	5.181	122,385	-0.00(-0.07%)
Apr 01, 2005	5.158	5.250	5.143	5.185	87,679	+0.07(+1.27%)
Mar 31, 2005	5.124	5.154	5.078	5.120	134,128	+0.00(+0.07%)
Mar 30, 2005	5.058	5.131	5.039	5.116	132,301	+0.07(+1.37%)
Mar 29, 2005	5.055	5.055	5.024	5.047	110,121	+0.00(+0.08%)
Mar 28, 2005	5.043	5.112	5.020	5.043	160,484	-0.00(-0.08%)
Mar 24, 2005	5.032	5.074	5.009	5.047	159,962	+0.01(+0.15%)
Mar 23, 2005	5.035	5.047	5.005	5.039	283,392	-0.01(-0.15%)
Mar 22, 2005	5.139	5.166	5.020	5.047	326,449	-0.10(-1.94%)
Mar 21, 2005	5.143	5.170	5.139	5.147	188,667	-0.02(-0.37%)
Mar 18, 2005	5.173	5.200	5.139	5.166	168,834	-0.04(-0.81%)
Mar 17, 2005	5.212	5.219	5.177	5.208	134,650	+0.00(+0.07%)
Mar 16, 2005	5.258	5.258	5.193	5.204	203,280	-0.07(-1.24%)
Mar 15, 2005	5.288	5.308	5.265	5.269	102,292	-0.02(-0.43%)
Mar 14, 2005	5.258	5.311	5.254	5.292	138,042	+0.03(+0.51%)
Mar 11, 2005	5.331	5.331	5.265	5.265	223,895	-0.07(-1.36%)
Mar 10, 2005	5.365	5.373	5.334	5.338	141,174	-0.01(-0.14%)
Mar 09, 2005	5.442	5.442	5.346	5.346	204,585	-0.08(-1.41%)
Mar 08, 2005	5.434	5.453	5.419	5.422	147,698	-0.01(-0.21%)
Mar 07, 2005	5.422	5.449	5.422	5.434	117,949	+0.00(+0.07%)
Mar 04, 2005	5.415	5.442	5.384	5.430	142,478	+0.05(+1.00%)
Mar 03, 2005	5.434	5.438	5.377	5.377	127,865	-0.05(-0.85%)
Mar 02, 2005	5.377	5.422	5.377	5.422	164,137	+0.04(+0.71%)

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.