BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.650	6.657	6.546	6.579	271,560	-0.10(-1.56%)
May 30, 2013	6.612	6.688	6.574	6.684	210,488	+0.04(+0.57%)
May 29, 2013	6.778	6.831	6.589	6.646	464,722	-0.18(-2.64%)
May 28, 2013	6.906	6.925	6.826	6.826	200,706	-0.09(-1.30%)
May 24, 2013	6.930	6.954	6.902	6.916	141,254	-0.05(-0.68%)
May 23, 2013	6.987	6.987	6.925	6.963	128,794	+0.00(+0.00%)
May 22, 2013	6.978	7.020	6.959	6.963	146,802	-0.04(-0.61%)
May 21, 2013	6.959	7.006	6.949	7.006	212,227	+0.07(+1.03%)
May 20, 2013	6.982	6.982	6.935	6.935	128,151	-0.04(-0.61%)
May 17, 2013	6.978	6.987	6.959	6.978	128,042	+0.00(+0.00%)
May 16, 2013	6.978	6.978	6.940	6.978	144,142	+0.00(+0.07%)
May 15, 2013	6.963	6.978	6.949	6.973	128,817	+0.01(+0.20%)
May 13, 2013	6.982	6.992	6.925	6.959	219,104	+0.00(+0.02%)
May 10, 2013	6.986	7.004	6.957	6.957	119,228	-0.03(-0.47%)
May 09, 2013	7.014	7.035	6.976	6.990	163,061	-0.05(-0.67%)
May 08, 2013	7.037	7.052	7.004	7.037	184,506	+0.00(+0.07%)
May 07, 2013	7.052	7.079	7.033	7.033	121,723	-0.04(-0.60%)
May 06, 2013	7.085	7.094	7.050	7.075	111,524	+0.01(+0.13%)
May 03, 2013	7.080	7.089	7.033	7.066	150,476	-0.02(-0.33%)
May 02, 2013	7.127	7.127	7.083	7.089	112,321	-0.02(-0.27%)
May 01, 2013	7.052	7.108	7.050	7.108	92,240	+0.05(+0.74%)
Apr 30, 2013	7.023	7.078	7.023	7.056	127,031	+0.00(+0.07%)
Apr 29, 2013	7.075	7.086	7.028	7.052	93,263	-0.01(-0.20%)
Apr 26, 2013	7.085	7.085	7.066	7.066	119,507	-0.02(-0.27%)
Apr 25, 2013	7.061	7.108	7.052	7.085	158,739	+0.01(+0.13%)
Apr 24, 2013	7.052	7.080	7.047	7.075	102,893	+0.02(+0.27%)
Apr 23, 2013	7.052	7.056	7.004	7.056	81,003	+0.05(+0.67%)
Apr 22, 2013	6.981	7.014	6.981	7.009	72,022	+0.01(+0.20%)
Apr 19, 2013	6.986	6.995	6.962	6.995	82,123	+0.03(+0.41%)
Apr 18, 2013	6.971	6.971	6.938	6.967	57,964	+0.02(+0.27%)
Apr 17, 2013	6.967	6.976	6.919	6.948	115,647	+0.00(+0.07%)
Apr 16, 2013	6.943	6.962	6.934	6.943	70,136	-0.01(-0.20%)
Apr 15, 2013	6.967	6.967	6.934	6.957	69,441	-0.01(-0.14%)
Apr 12, 2013	6.938	6.971	6.938	6.967	110,520	+0.03(+0.48%)
Apr 11, 2013	6.962	6.962	6.896	6.934	86,022	+0.01(+0.09%)
Apr 10, 2013	6.895	6.942	6.885	6.927	178,940	+0.02(+0.34%)
Apr 09, 2013	6.946	6.946	6.886	6.904	100,321	-0.02(-0.27%)
Apr 08, 2013	6.885	6.923	6.876	6.923	150,011	+0.01(+0.20%)
Apr 05, 2013	6.871	6.913	6.852	6.909	133,648	+0.03(+0.41%)
Apr 04, 2013	6.857	6.880	6.829	6.880	152,862	+0.02(+0.34%)
Apr 03, 2013	6.909	6.909	6.857	6.857	136,213	-0.03(-0.48%)
Apr 02, 2013	6.923	6.923	6.848	6.890	214,095	+0.00(+0.07%)
Apr 01, 2013	6.927	6.927	6.834	6.885	163,067	-0.04(-0.54%)
Mar 28, 2013	6.880	6.923	6.848	6.923	180,494	+0.08(+1.24%)
Mar 27, 2013	6.895	6.895	6.810	6.838	161,527	-0.02(-0.27%)
Mar 26, 2013	6.909	6.909	6.848	6.857	186,113	-0.00(-0.07%)
Mar 25, 2013	6.871	6.913	6.848	6.862	182,775	-0.03(-0.41%)
Mar 22, 2013	6.880	6.899	6.862	6.890	195,714	+0.03(+0.48%)
Mar 21, 2013	6.852	6.861	6.834	6.857	160,271	+0.01(+0.21%)
Mar 20, 2013	6.857	6.857	6.810	6.843	167,966	+0.04(+0.55%)
Mar 19, 2013	6.702	6.805	6.702	6.805	192,580	+0.14(+2.04%)
Mar 18, 2013	6.585	6.679	6.585	6.669	255,006	+0.07(+1.00%)
Mar 15, 2013	6.627	6.730	6.589	6.603	337,981	-0.08(-1.13%)
Mar 14, 2013	6.824	6.824	6.632	6.679	683,127	-0.11(-1.59%)
Mar 13, 2013	6.885	6.885	6.777	6.787	271,469	-0.07(-1.01%)
Mar 12, 2013	6.842	6.898	6.804	6.856	215,581	+0.00(+0.07%)
Mar 11, 2013	6.893	6.893	6.851	6.851	117,647	-0.04(-0.61%)
Mar 08, 2013	6.916	6.916	6.865	6.893	120,918	-0.03(-0.47%)
Mar 07, 2013	6.916	6.926	6.861	6.926	174,732	+0.02(+0.27%)
Mar 06, 2013	6.940	6.982	6.832	6.907	641,132	-0.06(-0.87%)
Mar 05, 2013	6.921	6.968	6.916	6.968	136,865	+0.02(+0.34%)
Mar 04, 2013	6.991	7.010	6.926	6.944	191,110	-0.08(-1.20%)

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.