BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5.148	5.171	5.144	5.171	295,794	+0.02(+0.46%)
Jun 29, 2010	5.144	5.156	5.104	5.148	280,742	+0.04(+0.69%)
Jun 25, 2010	5.112	5.120	5.006	5.112	297,550	+0.09(+1.88%)
Jun 24, 2010	4.975	5.018	4.960	5.018	171,407	+0.06(+1.19%)
Jun 23, 2010	4.943	4.994	4.939	4.959	185,252	+0.01(+0.24%)
Jun 22, 2010	4.951	4.967	4.931	4.947	177,703	-0.01(-0.16%)
Jun 21, 2010	4.963	4.967	4.934	4.955	145,256	+0.05(+0.96%)
Jun 18, 2010	4.908	4.963	4.896	4.908	132,838	-0.04(-0.72%)
Jun 17, 2010	4.939	4.955	4.920	4.943	197,405	+0.03(+0.56%)
Jun 16, 2010	4.920	4.955	4.904	4.916	173,810	+0.00(+0.08%)
Jun 15, 2010	4.971	4.975	4.896	4.912	141,554	-0.03(-0.64%)
Jun 14, 2010	4.900	4.943	4.884	4.943	85,128	+0.04(+0.88%)
Jun 11, 2010	4.896	4.900	4.868	4.900	169,415	+0.01(+0.14%)
Jun 10, 2010	4.877	4.913	4.877	4.893	191,669	+0.02(+0.48%)
Jun 09, 2010	4.893	4.909	4.862	4.870	193,260	+0.00(+0.00%)
Jun 08, 2010	4.854	4.870	4.838	4.870	113,968	+0.04(+0.81%)
Jun 07, 2010	4.819	4.893	4.819	4.830	172,445	+0.03(+0.65%)
Jun 04, 2010	4.799	4.838	4.780	4.799	127,267	+0.00(+0.00%)
Jun 03, 2010	4.862	4.862	4.748	4.799	170,356	-0.05(-1.05%)
Jun 02, 2010	4.838	4.854	4.803	4.850	145,259	+0.03(+0.57%)
Jun 01, 2010	4.842	4.842	4.784	4.823	101,675	-0.05(-0.96%)
May 28, 2010	4.870	4.870	4.799	4.870	193,199	+0.08(+1.72%)
May 27, 2010	4.850	4.850	4.784	4.787	146,271	-0.03(-0.65%)
May 26, 2010	4.854	4.858	4.807	4.819	2,810	-0.01(-0.24%)
May 25, 2010	4.787	4.830	4.776	4.830	143,463	-0.01(-0.24%)
May 24, 2010	4.791	4.842	4.773	4.842	155,268	+0.07(+1.48%)
May 21, 2010	4.697	4.772	4.697	4.772	160,132	+0.06(+1.25%)
May 20, 2010	4.701	4.713	4.678	4.713	306,368	-0.01(-0.17%)
May 19, 2010	4.803	4.803	4.717	4.721	263,742	-0.07(-1.39%)
May 18, 2010	4.815	4.854	4.780	4.787	118,952	-0.01(-0.16%)
May 17, 2010	4.827	4.834	4.789	4.795	87,017	-0.03(-0.57%)
May 14, 2010	4.823	4.856	4.764	4.823	278,495	-0.07(-1.36%)
May 13, 2010	4.877	4.893	4.877	4.889	151,122	+0.01(+0.24%)
May 12, 2010	4.901	4.901	4.846	4.877	195,636	+0.01(+0.14%)
May 11, 2010	4.823	4.886	4.809	4.871	156,179	+0.04(+0.81%)
May 10, 2010	4.816	4.840	4.793	4.832	192,644	+0.04(+0.81%)
May 07, 2010	4.863	4.863	4.750	4.793	243,765	-0.07(-1.52%)
May 06, 2010	4.847	4.867	4.699	4.867	200,493	+0.03(+0.56%)
May 05, 2010	4.851	4.910	4.805	4.840	150,765	-0.03(-0.56%)
May 04, 2010	4.847	4.890	4.847	4.867	143,938	+0.01(+0.16%)
May 03, 2010	4.812	4.859	4.809	4.859	140,055	+0.03(+0.65%)
Apr 30, 2010	4.809	4.828	4.805	4.828	137,368	+0.03(+0.65%)
Apr 29, 2010	4.793	4.809	4.785	4.797	87,067	-0.00(-0.08%)
Apr 28, 2010	4.789	4.801	4.781	4.801	182,024	+0.02(+0.49%)
Apr 27, 2010	4.777	4.781	4.746	4.777	206,963	+0.01(+0.16%)
Apr 26, 2010	4.762	4.785	4.750	4.770	227,497	+0.02(+0.41%)
Apr 23, 2010	4.723	4.750	4.723	4.750	261,854	+0.00(+0.00%)
Apr 22, 2010	4.731	4.750	4.703	4.750	167,444	+0.03(+0.66%)
Apr 21, 2010	4.696	4.727	4.696	4.719	271,603	+0.01(+0.17%)
Apr 20, 2010	4.684	4.711	4.684	4.711	206,061	+0.02(+0.36%)
Apr 19, 2010	4.703	4.703	4.684	4.694	221,158	-0.00(-0.03%)
Apr 16, 2010	4.707	4.715	4.692	4.696	193,605	-0.01(-0.25%)
Apr 15, 2010	4.707	4.719	4.696	4.707	221,757	-0.02(-0.33%)
Apr 14, 2010	4.711	4.731	4.699	4.723	191,319	+0.01(+0.17%)
Apr 13, 2010	4.723	4.731	4.707	4.715	182,204	-0.01(-0.11%)
Apr 12, 2010	4.716	4.720	4.697	4.720	195,718	+0.01(+0.25%)
Apr 09, 2010	4.716	4.716	4.701	4.709	122,549	+0.01(+0.25%)
Apr 08, 2010	4.693	4.715	4.693	4.697	140,059	+0.00(+0.00%)
Apr 07, 2010	4.712	4.712	4.678	4.697	125,204	-0.02(-0.33%)
Apr 06, 2010	4.701	4.732	4.701	4.712	205,860	-0.02(-0.41%)
Apr 05, 2010	4.739	4.739	4.720	4.732	220,808	-0.01(-0.16%)

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.