BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.41	10.46	10.39	10.45	166,094	+0.07(+0.66%)
Jul 28, 2022	10.41	10.41	10.33	10.38	142,863	+0.02(+0.16%)
Jul 27, 2022	10.24	10.39	10.24	10.37	180,164	+0.13(+1.25%)
Jul 26, 2022	10.19	10.26	10.17	10.24	88,080	+0.11(+1.09%)
Jul 25, 2022	10.15	10.18	10.07	10.13	108,969	-0.01(-0.08%)
Jul 22, 2022	10.05	10.24	9.999	10.14	121,619	+0.10(+1.02%)
Jul 21, 2022	10.10	10.15	10.02	10.04	117,689	-0.09(-0.84%)
Jul 20, 2022	9.848	10.15	9.831	10.12	182,174	+0.29(+2.94%)
Jul 19, 2022	9.823	9.865	9.758	9.831	150,421	+0.09(+0.87%)
Jul 18, 2022	9.780	9.823	9.746	9.746	116,902	-0.02(-0.17%)
Jul 15, 2022	9.746	9.861	9.670	9.763	670,992	+0.02(+0.17%)
Jul 14, 2022	9.601	9.763	9.593	9.746	169,423	+0.06(+0.66%)
Jul 13, 2022	9.742	9.767	9.581	9.683	162,338	-0.11(-1.12%)
Jul 12, 2022	9.759	9.826	9.683	9.793	173,436	+0.05(+0.52%)
Jul 11, 2022	9.623	9.742	9.615	9.742	205,414	+0.19(+2.04%)
Jul 08, 2022	9.674	9.725	9.547	9.547	139,721	-0.16(-1.66%)
Jul 07, 2022	9.809	9.809	9.683	9.708	114,427	-0.10(-1.03%)
Jul 06, 2022	9.835	9.835	9.742	9.809	202,311	+0.01(+0.09%)
Jul 05, 2022	9.683	9.826	9.683	9.801	156,899	+0.10(+1.05%)
Jul 01, 2022	9.556	9.742	9.547	9.700	139,191	+0.13(+1.33%)
Jun 30, 2022	9.420	9.590	9.391	9.573	441,701	+0.25(+2.72%)
Jun 29, 2022	9.404	9.437	9.302	9.319	298,035	-0.09(-0.99%)
Jun 28, 2022	9.454	9.505	9.378	9.412	378,132	-0.08(-0.80%)
Jun 27, 2022	9.514	9.632	9.446	9.488	196,487	-0.03(-0.36%)
Jun 24, 2022	9.454	9.708	9.454	9.522	218,003	+0.04(+0.45%)
Jun 23, 2022	9.294	9.590	9.294	9.480	318,847	+0.26(+2.84%)
Jun 22, 2022	9.099	9.294	9.099	9.218	234,768	+0.08(+0.93%)
Jun 21, 2022	8.964	9.234	8.938	9.133	637,761	+0.15(+1.69%)
Jun 17, 2022	8.930	8.989	8.913	8.981	263,987	+0.08(+0.95%)
Jun 16, 2022	8.947	8.989	8.879	8.896	925,965	-0.14(-1.50%)
Jun 15, 2022	9.158	9.201	8.981	9.031	1,016,029	-0.04(-0.47%)
Jun 14, 2022	9.573	9.595	9.048	9.074	735,504	-0.54(-5.59%)
Jun 13, 2022	9.645	9.662	9.507	9.611	305,784	-0.08(-0.78%)
Jun 10, 2022	9.855	9.897	9.678	9.687	169,358	-0.17(-1.70%)
Jun 09, 2022	9.880	9.956	9.830	9.855	178,467	-0.01(-0.09%)
Jun 08, 2022	9.905	9.939	9.838	9.863	131,043	-0.09(-0.93%)
Jun 07, 2022	9.838	9.972	9.830	9.956	165,862	+0.09(+0.94%)
Jun 06, 2022	9.863	9.914	9.830	9.863	179,824	-0.05(-0.51%)
Jun 03, 2022	9.914	9.947	9.872	9.914	154,380	-0.05(-0.51%)
Jun 02, 2022	9.830	10.01	9.802	9.964	243,759	+0.13(+1.37%)
Jun 01, 2022	9.905	9.956	9.804	9.830	169,315	-0.10(-1.02%)
May 31, 2022	9.956	9.956	9.855	9.930	235,994	-0.09(-0.92%)
May 27, 2022	9.914	10.02	9.872	10.02	219,207	+0.22(+2.23%)
May 26, 2022	9.746	9.880	9.746	9.804	342,565	+0.06(+0.60%)
May 25, 2022	9.670	9.779	9.653	9.746	375,584	+0.10(+1.05%)
May 24, 2022	9.645	9.695	9.611	9.645	211,995	+0.03(+0.26%)
May 23, 2022	9.611	9.678	9.594	9.620	192,583	-0.02(-0.17%)
May 20, 2022	9.594	9.662	9.594	9.636	170,418	+0.05(+0.53%)
May 19, 2022	9.653	9.746	9.561	9.586	305,939	-0.07(-0.70%)
May 18, 2022	9.577	9.687	9.577	9.653	171,713	+0.01(+0.09%)
May 17, 2022	9.670	9.681	9.569	9.645	277,074	-0.04(-0.46%)
May 16, 2022	9.704	9.737	9.670	9.689	202,472	-0.05(-0.50%)
May 13, 2022	9.779	9.812	9.704	9.737	203,333	-0.12(-1.24%)
May 12, 2022	9.834	9.909	9.780	9.859	161,121	-0.02(-0.17%)
May 11, 2022	9.701	9.876	9.684	9.876	185,255	+0.09(+0.94%)
May 10, 2022	9.843	9.900	9.751	9.784	200,553	-0.02(-0.17%)
May 09, 2022	9.868	9.918	9.776	9.801	195,356	-0.10(-1.01%)
May 06, 2022	9.968	10.02	9.901	9.901	182,685	-0.11(-1.08%)
May 05, 2022	10.14	10.18	9.984	10.01	235,765	-0.18(-1.80%)
May 04, 2022	10.17	10.21	10.03	10.19	232,549	+0.05(+0.49%)
May 03, 2022	10.15	10.23	10.10	10.14	133,066	-0.01(-0.08%)

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.