BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.970	4.974	4.943	4.959	240,335	-0.00(-0.08%)
Sep 28, 2006	4.970	4.986	4.943	4.963	190,493	-0.01(-0.15%)
Sep 27, 2006	4.974	5.020	4.961	4.970	209,282	+0.02(+0.31%)
Sep 26, 2006	4.947	4.978	4.947	4.955	190,232	+0.00(+0.08%)
Sep 25, 2006	4.997	4.997	4.943	4.951	254,426	-0.05(-0.92%)
Sep 22, 2006	4.982	4.997	4.967	4.997	206,672	+0.02(+0.31%)
Sep 21, 2006	4.978	5.001	4.958	4.982	305,834	+0.01(+0.15%)
Sep 20, 2006	4.970	4.982	4.944	4.974	152,656	+0.03(+0.54%)
Sep 19, 2006	4.924	4.978	4.913	4.947	185,535	+0.01(+0.23%)
Sep 18, 2006	4.917	4.936	4.894	4.936	180,055	+0.02(+0.31%)
Sep 15, 2006	4.897	4.924	4.895	4.920	92,637	+0.03(+0.55%)
Sep 14, 2006	4.894	4.932	4.894	4.894	204,324	+0.00(+0.00%)
Sep 13, 2006	4.913	4.924	4.894	4.894	162,572	-0.03(-0.55%)
Sep 12, 2006	4.886	4.936	4.886	4.920	128,387	+0.02(+0.47%)
Sep 11, 2006	4.886	4.920	4.886	4.897	117,688	+0.00(+0.08%)
Sep 08, 2006	4.890	4.909	4.886	4.894	113,513	+0.01(+0.16%)
Sep 07, 2006	4.894	4.913	4.874	4.886	165,181	-0.01(-0.23%)
Sep 06, 2006	4.874	4.917	4.874	4.897	203,802	+0.00(+0.00%)
Sep 05, 2006	4.894	4.920	4.886	4.897	324,883	-0.01(-0.23%)
Sep 01, 2006	4.821	4.920	4.814	4.909	212,935	+0.08(+1.75%)
Aug 31, 2006	4.832	4.863	4.817	4.825	164,398	-0.02(-0.47%)
Aug 30, 2006	4.829	4.882	4.829	4.848	149,263	+0.00(+0.00%)
Aug 29, 2006	4.836	4.863	4.809	4.848	153,438	+0.01(+0.24%)
Aug 28, 2006	4.809	4.863	4.802	4.836	210,065	+0.01(+0.16%)
Aug 25, 2006	4.794	4.829	4.794	4.829	157,875	+0.02(+0.40%)
Aug 24, 2006	4.817	4.832	4.783	4.809	157,353	-0.03(-0.55%)
Aug 23, 2006	4.832	4.836	4.813	4.836	102,553	+0.00(+0.08%)
Aug 22, 2006	4.821	4.836	4.809	4.832	140,391	+0.01(+0.16%)
Aug 21, 2006	4.813	4.836	4.785	4.825	140,913	+0.02(+0.48%)
Aug 18, 2006	4.733	4.817	4.733	4.802	144,827	+0.04(+0.80%)
Aug 17, 2006	4.725	4.783	4.725	4.763	165,703	+0.02(+0.49%)
Aug 16, 2006	4.717	4.771	4.717	4.740	198,844	+0.03(+0.57%)
Aug 15, 2006	4.714	4.753	4.714	4.714	162,050	-0.00(-0.08%)
Aug 14, 2006	4.752	4.752	4.706	4.717	95,246	-0.01(-0.24%)
Aug 11, 2006	4.733	4.783	4.714	4.729	75,414	-0.06(-1.28%)
Aug 10, 2006	4.771	4.790	4.756	4.790	95,507	+0.03(+0.56%)
Aug 09, 2006	4.767	4.786	4.756	4.763	92,376	+0.01(+0.16%)
Aug 08, 2006	4.744	4.775	4.744	4.756	145,349	+0.02(+0.40%)
Aug 07, 2006	4.721	4.794	4.721	4.737	135,172	-0.02(-0.32%)
Aug 04, 2006	4.725	4.771	4.714	4.752	163,615	+0.03(+0.73%)
Aug 03, 2006	4.721	4.752	4.694	4.717	180,838	-0.03(-0.57%)
Aug 02, 2006	4.733	4.748	4.702	4.744	144,566	+0.02(+0.49%)
Aug 01, 2006	4.694	4.737	4.691	4.721	168,574	+0.02(+0.49%)
Jul 31, 2006	4.729	4.729	4.683	4.698	130,997	-0.02(-0.49%)
Jul 28, 2006	4.729	4.752	4.706	4.721	124,995	-0.03(-0.65%)
Jul 27, 2006	4.694	4.771	4.694	4.752	189,189	+0.05(+1.14%)
Jul 26, 2006	4.698	4.710	4.671	4.698	170,922	-0.01(-0.24%)
Jul 25, 2006	4.698	4.729	4.694	4.710	215,023	-0.02(-0.32%)
Jul 24, 2006	4.694	4.752	4.683	4.725	297,222	+0.03(+0.57%)
Jul 21, 2006	4.671	4.698	4.645	4.698	169,617	+0.02(+0.49%)
Jul 20, 2006	4.652	4.675	4.648	4.675	136,999	+0.00(+0.08%)
Jul 19, 2006	4.637	4.671	4.637	4.671	138,303	+0.03(+0.74%)
Jul 18, 2006	4.637	4.656	4.634	4.637	80,633	+0.00(+0.00%)
Jul 17, 2006	4.645	4.652	4.633	4.637	89,506	-0.02(-0.41%)
Jul 14, 2006	4.660	4.664	4.633	4.656	109,860	-0.01(-0.16%)
Jul 13, 2006	4.618	4.664	4.618	4.664	110,903	+0.05(+1.00%)
Jul 12, 2006	4.591	4.625	4.576	4.618	229,636	-0.01(-0.25%)
Jul 11, 2006	4.656	4.671	4.618	4.629	192,581	-0.03(-0.58%)
Jul 10, 2006	4.664	4.671	4.656	4.656	85,852	-0.02(-0.49%)
Jul 07, 2006	4.629	4.683	4.606	4.679	258,341	+0.03(+0.74%)
Jul 06, 2006	4.645	4.660	4.629	4.645	127,865	-0.01(-0.25%)
Jul 05, 2006	4.656	4.679	4.633	4.656	225,461	-0.03(-0.65%)

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.