BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	8.579	8.620	8.579	8.579	205,709	+0.00(+0.00%)
Jul 30, 2018	8.552	8.579	8.526	8.579	147,070	+0.04(+0.47%)
Jul 27, 2018	8.546	8.566	8.526	8.539	202,261	+0.02(+0.24%)
Jul 26, 2018	8.579	8.593	8.512	8.519	199,739	-0.05(-0.55%)
Jul 25, 2018	8.573	8.597	8.559	8.566	179,157	+0.01(+0.16%)
Jul 24, 2018	8.539	8.579	8.539	8.552	184,834	-0.04(-0.47%)
Jul 23, 2018	8.653	8.653	8.586	8.593	163,364	-0.07(-0.78%)
Jul 20, 2018	8.640	8.660	8.633	8.660	179,946	+0.03(+0.31%)
Jul 19, 2018	8.660	8.660	8.613	8.633	139,297	-0.01(-0.16%)
Jul 18, 2018	8.633	8.680	8.633	8.647	185,915	+0.01(+0.08%)
Jul 17, 2018	8.620	8.647	8.620	8.640	137,086	+0.02(+0.23%)
Jul 16, 2018	8.613	8.653	8.613	8.620	150,290	-0.02(-0.23%)
Jul 13, 2018	8.647	8.674	8.626	8.640	115,522	-0.02(-0.19%)
Jul 12, 2018	8.677	8.690	8.657	8.657	265,296	-0.01(-0.15%)
Jul 11, 2018	8.643	8.670	8.630	8.670	175,212	+0.03(+0.31%)
Jul 10, 2018	8.617	8.643	8.609	8.643	178,602	+0.03(+0.39%)
Jul 09, 2018	8.610	8.617	8.610	8.610	137,808	-0.01(-0.08%)
Jul 06, 2018	8.583	8.617	8.563	8.617	161,630	+0.05(+0.55%)
Jul 05, 2018	8.550	8.583	8.550	8.570	123,931	+0.02(+0.23%)
Jul 03, 2018		8.550	8.550	8.550	0	-0.01(-0.08%)
Jul 02, 2018	8.550	8.570	8.543	8.556	150,273	+0.01(+0.16%)
Jun 29, 2018	8.543	8.550	8.530	8.543	307,194	-0.01(-0.08%)
Jun 28, 2018	8.509	8.556	8.509	8.550	172,202	+0.01(+0.08%)
Jun 27, 2018	8.496	8.543	8.483	8.543	172,014	+0.08(+0.95%)
Jun 26, 2018	8.456	8.496	8.456	8.463	143,248	+0.00(+0.00%)
Jun 25, 2018	8.483	8.503	8.456	8.463	168,707	-0.01(-0.08%)
Jun 22, 2018	8.463	8.503	8.463	8.469	157,187	-0.01(-0.16%)
Jun 21, 2018	8.469	8.509	8.467	8.483	176,153	+0.02(+0.24%)
Jun 20, 2018	8.469	8.483	8.463	8.463	323,152	-0.01(-0.08%)
Jun 19, 2018	8.489	8.509	8.456	8.469	294,158	-0.01(-0.16%)
Jun 18, 2018	8.503	8.509	8.469	8.483	312,468	-0.01(-0.16%)
Jun 15, 2018		8.489	8.489	8.496	206,910	+0.01(+0.08%)
Jun 14, 2018	8.496	8.503	8.483	8.489	198,798	+0.01(+0.12%)
Jun 13, 2018	8.479	8.493	8.453	8.479	202,163	+0.02(+0.24%)
Jun 12, 2018	8.493	8.516	8.446	8.459	386,215	-0.05(-0.55%)
Jun 11, 2018	8.553	8.553	8.499	8.506	169,505	-0.04(-0.47%)
Jun 08, 2018	8.533	8.546	8.519	8.546	129,269	+0.02(+0.23%)
Jun 07, 2018	8.526	8.553	8.499	8.526	120,703	-0.02(-0.23%)
Jun 06, 2018				8.546	153,404	+0.02(+0.23%)
Jun 05, 2018	8.586	8.586	8.519	8.526	166,706	-0.05(-0.62%)
Jun 04, 2018	8.619	8.626	8.546	8.579	121,576	-0.02(-0.23%)
Jun 01, 2018	8.593	8.599	8.546	8.599	171,771	+0.01(+0.08%)
May 31, 2018	8.606	8.606	8.539	8.593	175,602	+0.02(+0.23%)
May 30, 2018	8.553	8.593	8.519	8.573	360,304	+0.01(+0.16%)
May 29, 2018	8.533	8.573	8.513	8.559	222,766	+0.07(+0.78%)
May 25, 2018		8.493	8.493	8.493	0	+0.01(+0.08%)
May 24, 2018	8.479	8.506	8.473	8.486	256,234	+0.01(+0.16%)
May 23, 2018	8.473	8.506	8.469	8.473	178,467	+0.01(+0.08%)
May 22, 2018	8.493	8.506	8.466	8.466	170,923	-0.04(-0.47%)
May 21, 2018	8.546	8.546	8.473	8.506	168,707	-0.01(-0.16%)
May 18, 2018	8.499	8.586	8.499	8.519	340,432	+0.03(+0.31%)
May 17, 2018	8.533	8.533	8.493	8.493	209,743	-0.05(-0.62%)
May 16, 2018	8.526	8.559	8.519	8.546	181,277	-0.01(-0.08%)
May 15, 2018	8.573	8.573	8.499	8.553	212,168	-0.03(-0.31%)
May 14, 2018	8.546	8.579	8.519	8.579	181,725	+0.04(+0.43%)
May 11, 2018	8.496	8.556	8.496	8.543	88,960	+0.04(+0.47%)
May 10, 2018	8.496	8.516	8.483	8.503	145,969	-0.01(-0.08%)
May 09, 2018	8.556	8.556	8.463	8.509	309,491	-0.05(-0.62%)
May 08, 2018	8.536	8.562	8.529	8.562	198,605	+0.03(+0.31%)
May 07, 2018	8.536	8.569	8.516	8.536	105,607	-0.01(-0.08%)
May 04, 2018	8.536	8.569	8.516	8.543	113,557	+0.01(+0.16%)
May 03, 2018	8.569	8.569	8.516	8.529	99,422	-0.01(-0.16%)
May 02, 2018	8.549	8.556	8.519	8.543	137,236	+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.