BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.630	5.638	5.583	5.626	194,886	+0.02(+0.28%)
Jul 28, 2005	5.622	5.649	5.599	5.611	183,483	-0.02(-0.27%)
Jul 27, 2005	5.607	5.634	5.607	5.626	205,252	-0.01(-0.14%)
Jul 26, 2005	5.607	5.672	5.595	5.634	282,740	+0.03(+0.55%)
Jul 25, 2005	5.583	5.611	5.579	5.603	196,959	+0.00(+0.00%)
Jul 22, 2005	5.587	5.604	5.572	5.603	154,975	+0.03(+0.55%)
Jul 21, 2005	5.611	5.611	5.564	5.572	225,207	-0.04(-0.69%)
Jul 20, 2005	5.611	5.611	5.568	5.611	193,072	+0.00(+0.00%)
Jul 19, 2005	5.572	5.611	5.564	5.611	308,137	+0.03(+0.62%)
Jul 18, 2005	5.599	5.622	5.564	5.576	251,382	-0.05(-0.96%)
Jul 15, 2005	5.634	5.641	5.603	5.630	283,258	-0.01(-0.13%)
Jul 14, 2005	5.630	5.658	5.595	5.637	263,303	+0.01(+0.20%)
Jul 13, 2005	5.607	5.630	5.572	5.626	298,808	+0.01(+0.21%)
Jul 12, 2005	5.653	5.684	5.606	5.614	321,354	-0.03(-0.55%)
Jul 11, 2005	5.618	5.649	5.599	5.645	415,428	+0.05(+0.83%)
Jul 08, 2005	5.603	5.634	5.572	5.599	336,645	+0.03(+0.48%)
Jul 07, 2005	5.580	5.587	5.545	5.572	160,677	+0.03(+0.56%)
Jul 06, 2005	5.518	5.568	5.514	5.541	261,489	+0.02(+0.42%)
Jul 05, 2005	5.556	5.568	5.506	5.518	438,234	-0.04(-0.69%)
Jul 01, 2005	5.510	5.564	5.506	5.556	250,345	+0.05(+0.84%)
Jun 30, 2005	5.564	5.576	5.510	5.510	410,245	-0.07(-1.24%)
Jun 29, 2005	5.583	5.603	5.568	5.580	447,046	+0.01(+0.21%)
Jun 28, 2005	5.587	5.595	5.549	5.568	314,616	-0.01(-0.21%)
Jun 27, 2005	5.537	5.595	5.518	5.580	375,000	+0.05(+0.98%)
Jun 24, 2005	5.499	5.545	5.475	5.526	402,471	+0.04(+0.77%)
Jun 23, 2005	5.514	5.537	5.460	5.483	363,597	-0.03(-0.49%)
Jun 22, 2005	5.472	5.510	5.452	5.510	585,176	+0.06(+1.06%)
Jun 21, 2005	5.398	5.475	5.383	5.452	847,184	+0.07(+1.29%)
Jun 20, 2005	5.383	5.414	5.356	5.383	883,207	+0.08(+1.45%)
Jun 17, 2005	5.244	5.310	5.225	5.306	150,051	+0.05(+0.88%)
Jun 16, 2005	5.221	5.259	5.213	5.259	139,167	+0.01(+0.15%)
Jun 15, 2005	5.267	5.274	5.221	5.252	134,502	-0.03(-0.51%)
Jun 14, 2005	5.325	5.340	5.252	5.279	178,300	-0.03(-0.51%)
Jun 13, 2005	5.344	5.360	5.275	5.306	209,139	-0.05(-1.01%)
Jun 10, 2005	5.337	5.370	5.325	5.360	136,316	-0.01(-0.22%)
Jun 09, 2005	5.364	5.398	5.344	5.371	124,654	-0.02(-0.29%)
Jun 08, 2005	5.394	5.414	5.364	5.387	187,888	-0.00(-0.07%)
Jun 07, 2005	5.364	5.402	5.344	5.391	260,452	+0.03(+0.65%)
Jun 06, 2005	5.356	5.383	5.352	5.356	164,046	-0.03(-0.50%)
Jun 03, 2005	5.402	5.421	5.352	5.383	299,585	-0.02(-0.36%)
Jun 02, 2005	5.387	5.414	5.364	5.402	273,151	-0.02(-0.43%)
Jun 01, 2005	5.394	5.441	5.364	5.425	146,423	+0.05(+0.86%)
May 31, 2005	5.387	5.402	5.344	5.379	186,852	+0.03(+0.58%)
May 27, 2005	5.337	5.379	5.322	5.348	188,666	+0.02(+0.29%)
May 26, 2005	5.325	5.383	5.310	5.333	229,094	-0.00(-0.07%)
May 25, 2005	5.333	5.364	5.306	5.337	158,863	+0.02(+0.44%)
May 24, 2005	5.275	5.364	5.275	5.313	181,150	+0.00(+0.00%)
May 23, 2005	5.290	5.321	5.248	5.313	171,821	+0.01(+0.15%)
May 20, 2005	5.306	5.344	5.286	5.306	132,429	-0.01(-0.15%)
May 19, 2005	5.302	5.340	5.290	5.313	153,939	+0.01(+0.15%)
May 18, 2005	5.267	5.306	5.248	5.306	178,040	+0.05(+1.03%)
May 17, 2005	5.294	5.302	5.236	5.252	173,635	-0.03(-0.57%)
May 16, 2005	5.279	5.321	5.271	5.282	178,040	-0.03(-0.52%)
May 13, 2005	5.344	5.344	5.283	5.310	164,564	-0.03(-0.65%)
May 12, 2005	5.325	5.364	5.306	5.344	54,423	-0.04(-0.72%)
May 11, 2005	5.364	5.410	5.344	5.383	129,837	+0.01(+0.22%)
May 10, 2005	5.371	5.402	5.348	5.371	88,113	-0.01(-0.21%)
May 09, 2005	5.333	5.394	5.327	5.383	118,434	+0.02(+0.36%)
May 06, 2005	5.290	5.364	5.279	5.364	122,322	+0.06(+1.09%)
May 05, 2005	5.325	5.344	5.286	5.306	114,547	-0.02(-0.36%)
May 04, 2005	5.286	5.344	5.263	5.325	83,707	+0.00(+0.00%)
May 03, 2005	5.317	5.339	5.267	5.325	102,107	+0.04(+0.73%)

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.