BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.253	5.274	5.236	5.265	158,417	+0.01(+0.24%)
May 23, 2011	5.219	5.265	5.219	5.253	238,062	+0.00(+0.08%)
May 20, 2011	5.236	5.253	5.223	5.249	136,977	-0.00(-0.08%)
May 19, 2011	5.236	5.257	5.221	5.253	197,864	+0.01(+0.24%)
May 18, 2011	5.223	5.274	5.223	5.240	174,305	+0.00(+0.08%)
May 17, 2011	5.232	5.249	5.232	5.236	189,906	-0.01(-0.24%)
May 16, 2011	5.202	5.257	5.202	5.249	165,074	+0.03(+0.56%)
May 13, 2011	5.207	5.244	5.202	5.219	177,950	+0.01(+0.16%)
May 12, 2011	5.228	5.282	5.211	5.211	248,261	-0.03(-0.58%)
May 11, 2011	5.246	5.279	5.229	5.241	215,790	-0.01(-0.24%)
May 10, 2011	5.262	5.304	5.233	5.254	235,692	-0.01(-0.16%)
May 09, 2011	5.191	5.266	5.191	5.262	222,138	+0.06(+1.20%)
May 06, 2011	5.166	5.212	5.166	5.200	163,690	+0.03(+0.56%)
May 05, 2011	5.162	5.212	5.162	5.170	279,163	+0.00(+0.00%)
May 04, 2011	5.170	5.187	5.166	5.170	191,049	-0.00(-0.08%)
May 03, 2011	5.187	5.200	5.166	5.175	108,276	-0.03(-0.64%)
May 02, 2011	5.200	5.208	5.198	5.208	191,729	+0.04(+0.81%)
Apr 29, 2011	5.154	5.170	5.129	5.166	111,509	+0.03(+0.65%)
Apr 28, 2011	5.116	5.150	5.116	5.133	158,526	+0.00(+0.00%)
Apr 27, 2011	5.154	5.158	5.125	5.133	197,746	+0.00(+0.00%)
Apr 26, 2011	5.112	5.145	5.108	5.133	174,533	+0.01(+0.29%)
Apr 25, 2011	5.083	5.125	5.079	5.118	157,608	+0.01(+0.12%)
Apr 21, 2011	5.100	5.125	5.097	5.112	107,955	+0.01(+0.16%)
Apr 20, 2011	5.116	5.125	5.104	5.104	167,567	-0.01(-0.24%)
Apr 19, 2011	5.070	5.116	5.070	5.116	205,235	+0.05(+1.07%)
Apr 18, 2011	5.054	5.083	5.049	5.062	127,628	+0.01(+0.17%)
Apr 15, 2011	5.037	5.083	5.037	5.054	172,017	+0.02(+0.33%)
Apr 14, 2011	5.024	5.054	5.024	5.037	177,538	-0.01(-0.17%)
Apr 13, 2011	5.049	5.070	5.037	5.045	141,148	-0.01(-0.11%)
Apr 12, 2011	5.018	5.067	5.018	5.051	184,687	+0.04(+0.75%)
Apr 11, 2011	5.063	5.063	5.013	5.013	187,282	-0.04(-0.82%)
Apr 08, 2011	5.059	5.059	5.047	5.055	158,170	+0.01(+0.25%)
Apr 07, 2011	5.051	5.071	5.042	5.042	196,634	-0.01(-0.25%)
Apr 06, 2011	5.063	5.071	5.055	5.055	151,874	+0.00(+0.08%)
Apr 05, 2011	5.071	5.076	5.047	5.051	220,443	-0.01(-0.16%)
Apr 04, 2011	5.059	5.071	5.047	5.059	222,462	-0.00(-0.08%)
Apr 01, 2011	5.030	5.063	5.001	5.063	168,411	+0.05(+0.99%)
Mar 31, 2011	5.042	5.047	4.988	5.013	300,515	-0.01(-0.25%)
Mar 30, 2011	5.034	5.034	5.013	5.026	107,191	+0.02(+0.33%)
Mar 29, 2011	5.047	5.051	5.000	5.009	244,606	-0.03(-0.58%)
Mar 28, 2011	5.059	5.059	5.018	5.038	106,671	-0.01(-0.25%)
Mar 25, 2011	5.038	5.059	5.038	5.051	148,460	+0.01(+0.25%)
Mar 24, 2011	5.063	5.063	5.034	5.038	177,206	-0.00(-0.08%)
Mar 23, 2011	5.047	5.047	5.030	5.042	179,140	+0.00(+0.08%)
Mar 22, 2011	5.038	5.047	5.022	5.038	211,486	+0.02(+0.41%)
Mar 21, 2011	5.030	5.030	5.013	5.018	195,930	-0.02(-0.41%)
Mar 18, 2011	5.026	5.038	5.018	5.038	190,542	+0.02(+0.41%)
Mar 17, 2011	5.022	5.031	5.013	5.018	139,320	+0.02(+0.33%)
Mar 16, 2011	4.997	5.026	4.988	5.001	233,861	+0.00(+0.08%)
Mar 15, 2011	4.988	5.001	4.972	4.997	237,064	-0.00(-0.08%)
Mar 14, 2011	4.984	5.018	4.984	5.001	252,184	-0.01(-0.17%)
Mar 11, 2011	5.022	5.022	5.001	5.009	221,840	+0.00(+0.06%)
Mar 10, 2011	5.006	5.019	5.002	5.006	201,666	+0.00(+0.08%)
Mar 09, 2011	5.010	5.023	4.994	5.002	156,897	-0.02(-0.41%)
Mar 08, 2011	5.002	5.023	4.990	5.023	154,985	+0.01(+0.16%)
Mar 07, 2011	5.015	5.021	4.986	5.015	229,944	+0.01(+0.16%)
Mar 04, 2011	5.010	5.019	5.002	5.006	172,341	-0.01(-0.12%)
Mar 03, 2011	5.056	5.056	5.006	5.013	255,646	-0.02(-0.37%)
Mar 02, 2011	5.048	5.060	5.027	5.031	217,533	-0.02(-0.49%)

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.