BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	12.09	12.09	12.03	12.09	265,984	+0.06(+0.50%)
Jul 30, 2020	11.99	12.03	11.94	12.03	162,684	+0.03(+0.25%)
Jul 29, 2020	11.99	12.00	11.95	12.00	180,126	+0.02(+0.19%)
Jul 28, 2020	11.94	11.98	11.92	11.97	177,649	+0.07(+0.63%)
Jul 27, 2020	11.94	11.97	11.89	11.90	173,590	-0.04(-0.38%)
Jul 24, 2020	11.83	11.94	11.81	11.94	264,649	+0.11(+0.95%)
Jul 23, 2020	11.85	11.91	11.79	11.83	290,890	-0.07(-0.63%)
Jul 22, 2020	11.87	11.91	11.84	11.91	196,372	+0.05(+0.44%)
Jul 21, 2020	11.85	11.86	11.82	11.85	249,482	+0.04(+0.32%)
Jul 20, 2020	11.81	11.87	11.77	11.82	213,581	+0.03(+0.25%)
Jul 17, 2020	11.64	11.80	11.63	11.79	172,829	+0.12(+1.03%)
Jul 16, 2020	11.61	11.69	11.61	11.67	152,437	-0.01(-0.06%)
Jul 15, 2020	11.68	11.69	11.65	11.67	180,629	-0.04(-0.32%)
Jul 14, 2020	11.71	11.74	11.61	11.71	296,502	-0.02(-0.14%)
Jul 13, 2020	11.68	11.73	11.65	11.73	232,633	+0.06(+0.51%)
Jul 10, 2020	11.64	11.68	11.58	11.67	200,249	+0.10(+0.90%)
Jul 09, 2020	11.67	11.68	11.56	11.56	253,273	-0.10(-0.89%)
Jul 08, 2020	11.67	11.71	11.64	11.67	257,807	+0.00(+0.00%)
Jul 07, 2020	11.64	11.73	11.64	11.67	291,171	+0.06(+0.51%)
Jul 06, 2020	11.55	11.63	11.53	11.61	183,339	+0.07(+0.65%)
Jul 02, 2020	11.49	11.55	11.43	11.53	257,750	+0.12(+1.05%)
Jul 01, 2020	11.49	11.56	11.41	11.41	120,246	-0.05(-0.46%)
Jun 30, 2020	11.57	11.62	11.44	11.47	370,812	-0.10(-0.90%)
Jun 29, 2020	11.60	11.60	11.50	11.57	196,717	-0.03(-0.26%)
Jun 26, 2020	11.55	11.70	11.51	11.60	264,988	+0.05(+0.45%)
Jun 25, 2020	11.54	11.56	11.51	11.55	285,781	+0.01(+0.06%)
Jun 24, 2020	11.58	11.59	11.50	11.54	191,349	-0.02(-0.19%)
Jun 23, 2020	11.57	11.58	11.53	11.56	238,630	-0.01(-0.06%)
Jun 22, 2020	11.55	11.59	11.53	11.57	180,060	+0.01(+0.06%)
Jun 19, 2020	11.53	11.56	11.48	11.56	144,088	+0.10(+0.91%)
Jun 18, 2020	11.51	11.53	11.46	11.46	149,731	-0.02(-0.20%)
Jun 17, 2020	11.51	11.51	11.45	11.48	159,588	-0.03(-0.26%)
Jun 16, 2020	11.53	11.54	11.36	11.51	270,930	+0.04(+0.39%)
Jun 15, 2020	11.41	11.51	11.30	11.47	177,147	-0.07(-0.65%)
Jun 12, 2020	11.46	11.56	11.43	11.54	211,106	+0.17(+1.49%)
Jun 11, 2020	11.47	11.50	11.33	11.37	345,247	-0.12(-1.03%)
Jun 10, 2020	11.45	11.49	11.42	11.49	261,912	+0.04(+0.39%)
Jun 09, 2020	11.40	11.50	11.40	11.45	170,398	+0.04(+0.39%)
Jun 08, 2020	11.37	11.44	11.31	11.40	228,485	+0.00(+0.00%)
Jun 05, 2020	11.23	11.42	11.22	11.40	240,853	+0.13(+1.12%)
Jun 04, 2020	11.15	11.32	11.15	11.28	217,734	+0.01(+0.13%)
Jun 03, 2020	11.36	11.46	11.22	11.26	373,442	-0.18(-1.56%)
Jun 02, 2020	11.23	11.44	11.22	11.44	232,285	+0.22(+1.92%)
Jun 01, 2020	11.19	11.25	11.12	11.22	193,920	+0.04(+0.40%)
May 29, 2020	11.04	11.18	11.02	11.18	212,042	+0.19(+1.69%)
May 28, 2020	11.05	11.06	10.94	10.99	278,803	-0.01(-0.13%)
May 27, 2020	11.03	11.10	10.89	11.01	360,099	-0.07(-0.60%)
May 26, 2020	11.05	11.09	10.98	11.07	215,203	+0.03(+0.27%)
May 22, 2020	11.08	11.10	10.96	11.05	165,729	+0.00(+0.00%)
May 21, 2020	11.10	11.11	10.92	11.05	243,171	-0.03(-0.27%)
May 20, 2020	10.99	11.08	10.91	11.07	156,403	+0.13(+1.22%)
May 19, 2020	10.88	10.96	10.84	10.94	252,562	+0.04(+0.41%)
May 18, 2020	10.79	10.92	10.79	10.90	136,590	+0.16(+1.45%)
May 15, 2020	10.65	10.80	10.58	10.74	214,331	+0.04(+0.42%)
May 14, 2020	10.68	10.73	10.55	10.70	150,435	-0.00(-0.02%)
May 13, 2020	10.84	10.92	10.68	10.70	275,899	-0.16(-1.43%)
May 12, 2020	10.98	11.05	10.82	10.85	294,658	-0.07(-0.68%)
May 11, 2020	10.72	10.96	10.72	10.93	258,332	+0.15(+1.37%)
May 08, 2020	10.88	10.88	10.72	10.78	184,768	-0.01(-0.14%)
May 07, 2020	10.83	10.86	10.77	10.79	234,277	+0.01(+0.07%)
May 06, 2020	10.84	10.86	10.76	10.79	275,894	-0.05(-0.48%)
May 05, 2020	10.84	10.88	10.79	10.84	183,355	-0.01(-0.14%)
May 04, 2020	11.01	11.01	10.85	10.85	212,414	-0.12(-1.08%)

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.