BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.936	10.00	9.936	10.00	236,345	+0.04(+0.36%)
Jun 27, 2019	9.957	9.965	9.936	9.965	146,220	+0.03(+0.29%)
Jun 26, 2019	9.915	9.950	9.915	9.936	237,758	+0.06(+0.58%)
Jun 25, 2019	9.886	9.929	9.879	9.879	261,889	-0.01(-0.14%)
Jun 24, 2019	9.886	9.922	9.886	9.893	227,610	-0.01(-0.14%)
Jun 21, 2019	9.858	9.915	9.837	9.908	233,955	-0.01(-0.07%)
Jun 20, 2019	9.936	9.936	9.883	9.915	123,238	+0.04(+0.43%)
Jun 19, 2019	9.815	9.886	9.794	9.872	152,601	+0.05(+0.51%)
Jun 18, 2019	9.780	9.858	9.773	9.822	221,016	+0.08(+0.80%)
Jun 17, 2019	9.730	9.765	9.723	9.744	265,248	+0.00(+0.00%)
Jun 14, 2019	9.730	9.744	9.723	9.744	212,584	+0.02(+0.22%)
Jun 13, 2019	9.730	9.744	9.723	9.723	324,133	-0.01(-0.11%)
Jun 12, 2019	9.833	9.840	9.712	9.733	377,394	-0.10(-1.01%)
Jun 11, 2019	9.825	9.833	9.804	9.833	97,472	+0.02(+0.22%)
Jun 10, 2019	9.804	9.833	9.791	9.811	128,342	+0.01(+0.14%)
Jun 07, 2019	9.769	9.797	9.765	9.797	143,526	+0.04(+0.44%)
Jun 06, 2019	9.740	9.797	9.736	9.755	123,679	+0.02(+0.22%)
Jun 05, 2019	9.733	9.733	9.705	9.733	107,020	+0.01(+0.15%)
Jun 04, 2019	9.726	9.733	9.712	9.719	137,593	+0.01(+0.07%)
Jun 03, 2019	9.698	9.740	9.691	9.712	127,097	+0.04(+0.37%)
May 31, 2019	9.648	9.691	9.628	9.677	139,288	+0.06(+0.66%)
May 30, 2019	9.620	9.620	9.592	9.613	122,067	+0.01(+0.07%)
May 29, 2019	9.634	9.648	9.599	9.606	174,007	-0.01(-0.07%)
May 28, 2019	9.592	9.620	9.578	9.613	136,438	+0.02(+0.22%)
May 24, 2019	9.599	9.620	9.585	9.592	166,976	+0.01(+0.15%)
May 23, 2019	9.528	9.578	9.514	9.578	87,911	+0.06(+0.67%)
May 22, 2019	9.521	9.542	9.514	9.514	109,683	-0.01(-0.15%)
May 21, 2019	9.507	9.549	9.507	9.528	96,524	+0.01(+0.15%)
May 20, 2019	9.521	9.528	9.486	9.514	125,509	+0.00(+0.00%)
May 17, 2019	9.549	9.556	9.507	9.514	89,703	-0.03(-0.30%)
May 16, 2019	9.549	9.585	9.535	9.542	107,325	-0.01(-0.07%)
May 15, 2019	9.542	9.556	9.528	9.549	78,070	+0.01(+0.15%)
May 14, 2019	9.514	9.549	9.497	9.535	166,058	+0.04(+0.41%)
May 13, 2019	9.454	9.503	9.426	9.496	158,033	+0.04(+0.45%)
May 10, 2019	9.468	9.468	9.419	9.454	224,991	-0.01(-0.07%)
May 09, 2019	9.468	9.475	9.405	9.461	149,259	+0.01(+0.07%)
May 08, 2019	9.461	9.468	9.426	9.454	162,734	+0.01(+0.07%)
May 07, 2019	9.454	9.475	9.412	9.447	188,640	-0.01(-0.07%)
May 06, 2019	9.461	9.475	9.440	9.454	226,833	-0.01(-0.07%)
May 03, 2019	9.475	9.475	9.433	9.461	179,283	+0.00(+0.00%)
May 02, 2019	9.489	9.496	9.434	9.461	172,205	-0.01(-0.07%)
May 01, 2019	9.496	9.496	9.447	9.468	214,905	+0.01(+0.15%)
Apr 30, 2019	9.496	9.496	9.440	9.454	137,850	+0.00(+0.00%)
Apr 29, 2019	9.496	9.510	9.440	9.454	125,435	-0.01(-0.07%)
Apr 26, 2019	9.426	9.489	9.426	9.461	107,598	+0.02(+0.22%)
Apr 25, 2019	9.426	9.468	9.426	9.440	73,787	+0.01(+0.15%)
Apr 24, 2019	9.440	9.440	9.405	9.426	98,276	-0.01(-0.07%)
Apr 23, 2019	9.440	9.447	9.384	9.433	189,147	-0.01(-0.07%)
Apr 22, 2019	9.384	9.482	9.384	9.440	129,116	+0.06(+0.60%)
Apr 18, 2019	9.391	9.413	9.370	9.384	143,369	+0.01(+0.08%)
Apr 17, 2019	9.405	9.440	9.355	9.377	119,769	-0.02(-0.22%)
Apr 16, 2019	9.412	9.419	9.398	9.398	78,441	-0.02(-0.22%)
Apr 15, 2019	9.405	9.426	9.391	9.419	103,687	-0.01(-0.07%)
Apr 12, 2019	9.447	9.458	9.391	9.426	120,090	-0.02(-0.19%)
Apr 11, 2019	9.450	9.450	9.426	9.443	105,243	-0.01(-0.07%)
Apr 10, 2019	9.408	9.471	9.396	9.450	143,215	+0.06(+0.60%)
Apr 09, 2019	9.415	9.415	9.373	9.394	86,135	-0.01(-0.15%)
Apr 08, 2019	9.429	9.436	9.394	9.408	168,395	-0.02(-0.22%)
Apr 05, 2019	9.394	9.443	9.394	9.429	109,546	+0.02(+0.22%)
Apr 04, 2019	9.429	9.429	9.408	9.408	104,642	-0.02(-0.22%)
Apr 03, 2019	9.422	9.429	9.422	9.429	166,158	+0.00(+0.00%)
Apr 02, 2019	9.486	9.493	9.424	9.429	169,547	-0.04(-0.44%)

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.