BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	13.06	13.25	13.02	13.22	184,459	+0.23(+1.78%)
Sep 29, 2021	13.14	13.23	12.96	12.99	280,366	-0.14(-1.09%)
Sep 28, 2021	13.26	13.30	13.11	13.14	160,725	-0.21(-1.56%)
Sep 27, 2021	13.53	13.53	13.30	13.34	159,555	-0.21(-1.53%)
Sep 24, 2021	13.54	13.63	13.50	13.55	253,461	+0.02(+0.12%)
Sep 23, 2021	13.69	13.71	13.50	13.54	173,343	-0.14(-1.05%)
Sep 22, 2021	13.57	13.86	13.55	13.68	276,205	+0.11(+0.82%)
Sep 21, 2021	13.53	13.65	13.50	13.57	149,161	+0.08(+0.59%)
Sep 20, 2021	13.49	13.51	13.38	13.49	234,249	-0.02(-0.18%)
Sep 17, 2021	13.65	13.66	13.42	13.51	178,969	-0.15(-1.11%)
Sep 16, 2021	13.76	13.80	13.62	13.66	96,199	-0.09(-0.64%)
Sep 15, 2021	13.47	13.84	13.47	13.75	459,797	+0.28(+2.07%)
Sep 14, 2021	13.48	13.55	13.41	13.47	124,232	+0.04(+0.26%)
Sep 13, 2021	13.41	13.52	13.36	13.44	132,566	+0.10(+0.72%)
Sep 10, 2021	13.35	13.57	13.31	13.34	585,555	-0.02(-0.12%)
Sep 09, 2021	13.17	13.36	13.17	13.36	161,968	+0.21(+1.57%)
Sep 08, 2021	12.94	13.16	12.93	13.15	235,887	+0.21(+1.66%)
Sep 07, 2021	12.90	12.94	12.83	12.93	139,229	+0.01(+0.06%)
Sep 03, 2021	12.96	12.98	12.90	12.93	103,743	-0.05(-0.37%)
Sep 02, 2021	13.02	13.02	12.93	12.97	119,715	-0.05(-0.37%)
Sep 01, 2021	13.00	13.04	12.97	13.02	159,432	+0.05(+0.37%)
Aug 31, 2021	13.04	13.05	12.91	12.97	183,866	-0.06(-0.43%)
Aug 30, 2021	12.96	13.04	12.92	13.03	153,793	+0.07(+0.55%)
Aug 27, 2021	12.83	12.97	12.83	12.96	153,546	+0.14(+1.05%)
Aug 26, 2021	12.87	12.89	12.80	12.82	122,891	-0.03(-0.25%)
Aug 25, 2021	12.99	12.99	12.81	12.86	147,507	-0.11(-0.86%)
Aug 24, 2021	12.93	12.97	12.86	12.97	129,859	+0.08(+0.62%)
Aug 23, 2021	13.24	13.24	12.86	12.89	591,418	-0.34(-2.58%)
Aug 20, 2021	13.22	13.30	13.19	13.23	88,880	-0.02(-0.12%)
Aug 19, 2021	13.22	13.26	13.20	13.24	85,096	+0.02(+0.18%)
Aug 18, 2021	13.24	13.26	13.20	13.22	108,268	-0.02(-0.18%)
Aug 17, 2021	13.29	13.29	13.17	13.24	87,913	-0.06(-0.42%)
Aug 16, 2021	13.20	13.30	13.16	13.30	100,203	+0.12(+0.91%)
Aug 13, 2021	13.22	13.28	13.17	13.18	134,834	-0.04(-0.27%)
Aug 12, 2021	13.27	13.30	13.19	13.22	113,007	-0.06(-0.48%)
Aug 11, 2021	13.31	13.32	13.24	13.28	100,068	+0.02(+0.12%)
Aug 10, 2021	13.26	13.31	13.18	13.26	114,368	+0.02(+0.12%)
Aug 09, 2021	13.25	13.29	13.18	13.25	136,336	+0.06(+0.42%)
Aug 06, 2021	13.26	13.26	13.15	13.19	131,377	-0.07(-0.54%)
Aug 05, 2021	13.30	13.33	13.25	13.26	108,555	-0.07(-0.53%)
Aug 04, 2021	13.30	13.32	13.22	13.34	82,342	+0.02(+0.12%)
Aug 03, 2021	13.11	13.32	13.08	13.32	123,767	+0.25(+1.88%)
Aug 02, 2021	13.10	13.11	13.04	13.07	96,257	+0.02(+0.12%)
Jul 30, 2021	13.06	13.12	13.02	13.06	118,830	+0.02(+0.12%)
Jul 29, 2021	12.97	13.04	12.92	13.04	128,259	+0.10(+0.80%)
Jul 28, 2021	12.94	12.97	12.88	12.94	77,396	+0.02(+0.12%)
Jul 27, 2021	12.90	12.94	12.86	12.92	98,565	+0.07(+0.55%)
Jul 26, 2021	12.94	12.94	12.84	12.85	141,688	-0.09(-0.67%)
Jul 23, 2021	12.97	13.05	12.90	12.94	115,391	-0.01(-0.06%)
Jul 22, 2021	12.88	12.98	12.83	12.95	132,126	+0.06(+0.49%)
Jul 21, 2021	12.95	12.95	12.79	12.88	178,959	-0.05(-0.37%)
Jul 20, 2021	12.88	13.00	12.87	12.93	178,597	+0.09(+0.74%)
Jul 19, 2021	12.86	12.95	12.80	12.84	277,919	+0.04(+0.31%)
Jul 16, 2021	12.89	12.93	12.78	12.80	193,342	-0.07(-0.55%)
Jul 15, 2021	13.01	13.04	12.87	12.87	152,327	-0.14(-1.10%)
Jul 14, 2021	13.26	13.32	12.97	13.01	256,198	-0.27(-2.06%)
Jul 13, 2021	13.29	13.35	13.17	13.29	133,914	+0.03(+0.24%)
Jul 12, 2021	13.15	13.27	13.15	13.25	133,517	+0.14(+1.08%)
Jul 09, 2021	13.30	13.32	13.07	13.11	169,736	-0.17(-1.31%)
Jul 08, 2021	13.31	13.35	13.24	13.29	105,848	-0.02(-0.18%)
Jul 07, 2021	13.18	13.34	13.15	13.31	154,288	+0.10(+0.78%)
Jul 06, 2021	13.12	13.23	13.04	13.21	153,415	+0.13(+1.03%)
Jul 02, 2021	13.15	13.15	13.00	13.07	143,249	-0.02(-0.18%)

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.