BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.959	9.959	9.858	9.934	235,914	-0.09(-0.92%)
May 27, 2022	9.917	10.03	9.875	10.03	219,133	+0.22(+2.23%)
May 26, 2022	9.749	9.883	9.749	9.808	342,449	+0.06(+0.60%)
May 25, 2022	9.673	9.782	9.656	9.749	375,457	+0.10(+1.05%)
May 24, 2022	9.648	9.698	9.614	9.648	211,923	+0.03(+0.26%)
May 23, 2022	9.614	9.682	9.598	9.623	192,517	-0.02(-0.17%)
May 20, 2022	9.598	9.665	9.598	9.640	170,361	+0.05(+0.53%)
May 19, 2022	9.656	9.749	9.564	9.589	305,835	-0.07(-0.70%)
May 18, 2022	9.581	9.690	9.581	9.656	171,655	+0.01(+0.09%)
May 17, 2022	9.673	9.684	9.572	9.648	276,980	-0.04(-0.46%)
May 16, 2022	9.707	9.740	9.673	9.692	202,403	-0.05(-0.50%)
May 13, 2022	9.782	9.816	9.707	9.740	203,265	-0.12(-1.24%)
May 12, 2022	9.838	9.913	9.783	9.863	161,066	-0.02(-0.17%)
May 11, 2022	9.704	9.879	9.687	9.879	185,193	+0.09(+0.94%)
May 10, 2022	9.846	9.904	9.754	9.787	200,485	-0.02(-0.17%)
May 09, 2022	9.871	9.921	9.779	9.804	195,290	-0.10(-1.01%)
May 06, 2022	9.971	10.02	9.904	9.904	182,623	-0.11(-1.08%)
May 05, 2022	10.15	10.19	9.988	10.01	235,686	-0.18(-1.80%)
May 04, 2022	10.17	10.21	10.03	10.20	232,470	+0.05(+0.49%)
May 03, 2022	10.15	10.23	10.10	10.15	133,021	-0.01(-0.08%)
May 02, 2022	10.23	10.27	10.14	10.15	224,602	-0.10(-0.98%)
Apr 29, 2022	10.37	10.40	10.26	10.26	226,569	-0.13(-1.21%)
Apr 28, 2022	10.27	10.38	10.25	10.38	152,924	+0.08(+0.81%)
Apr 27, 2022	10.29	10.36	10.26	10.30	139,971	-0.01(-0.08%)
Apr 26, 2022	10.30	10.34	10.27	10.31	116,735	+0.03(+0.33%)
Apr 25, 2022	10.31	10.35	10.27	10.27	109,568	-0.03(-0.32%)
Apr 22, 2022	10.36	10.43	10.31	10.31	94,523	-0.07(-0.64%)
Apr 21, 2022	10.42	10.44	10.36	10.37	181,637	-0.04(-0.40%)
Apr 20, 2022	10.31	10.47	10.30	10.41	228,591	+0.10(+0.97%)
Apr 19, 2022	10.30	10.36	10.28	10.31	450,900	+0.00(+0.00%)
Apr 18, 2022	10.37	10.42	10.28	10.31	268,321	-0.09(-0.88%)
Apr 14, 2022	10.47	10.47	10.37	10.41	183,977	-0.09(-0.88%)
Apr 13, 2022	10.52	10.55	10.46	10.50	133,694	+0.04(+0.36%)
Apr 12, 2022	10.44	10.57	10.43	10.46	302,332	+0.05(+0.48%)
Apr 11, 2022	10.53	10.57	10.38	10.41	290,968	-0.16(-1.49%)
Apr 08, 2022	10.61	10.64	10.53	10.57	338,785	-0.04(-0.39%)
Apr 07, 2022	10.57	10.66	10.57	10.61	171,273	-0.04(-0.39%)
Apr 06, 2022	10.67	10.74	10.59	10.65	251,814	-0.09(-0.85%)
Apr 05, 2022	10.82	10.87	10.71	10.74	239,615	-0.14(-1.30%)
Apr 04, 2022	10.84	10.95	10.84	10.88	218,537	-0.01(-0.08%)
Apr 01, 2022	10.78	10.91	10.71	10.89	151,877	+0.10(+0.92%)
Mar 31, 2022	10.77	10.85	10.70	10.79	700,734	+0.01(+0.08%)
Mar 30, 2022	10.68	10.81	10.62	10.78	214,128	+0.11(+1.01%)
Mar 29, 2022	10.53	10.69	10.53	10.68	177,100	+0.14(+1.34%)
Mar 28, 2022	10.42	10.56	10.42	10.53	222,670	+0.13(+1.28%)
Mar 25, 2022	10.68	10.68	10.38	10.40	332,490	-0.26(-2.41%)
Mar 24, 2022	10.73	10.74	10.66	10.66	242,004	-0.08(-0.77%)
Mar 23, 2022	10.72	10.76	10.68	10.74	174,067	+0.03(+0.31%)
Mar 22, 2022	10.62	10.75	10.62	10.71	162,981	+0.02(+0.16%)
Mar 21, 2022	10.74	10.75	10.63	10.69	204,482	-0.05(-0.46%)
Mar 18, 2022	10.78	10.83	10.73	10.74	251,748	+0.00(+0.00%)
Mar 17, 2022	10.59	10.80	10.56	10.74	177,055	+0.16(+1.49%)
Mar 16, 2022	10.61	10.68	10.53	10.58	318,087	-0.02(-0.23%)
Mar 15, 2022	10.63	10.72	10.58	10.61	282,476	-0.03(-0.31%)
Mar 14, 2022	10.64	10.70	10.61	10.64	270,350	-0.10(-0.89%)
Mar 11, 2022	10.75	10.77	10.71	10.74	220,498	+0.00(+0.00%)
Mar 10, 2022	10.77	10.80	10.60	10.74	346,800	-0.07(-0.69%)
Mar 09, 2022	10.86	10.92	10.78	10.81	281,796	-0.05(-0.46%)
Mar 08, 2022	10.81	10.91	10.77	10.86	380,410	-0.02(-0.15%)
Mar 07, 2022	10.99	11.09	10.87	10.88	336,131	-0.23(-2.08%)
Mar 04, 2022	11.18	11.24	11.08	11.11	211,018	-0.07(-0.59%)
Mar 03, 2022	11.10	11.21	11.10	11.18	196,446	+0.10(+0.89%)
Mar 02, 2022	11.22	11.32	11.04	11.08	504,109	-0.19(-1.68%)

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.