BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.823	4.827	4.777	4.804	96,147	-0.01(-0.16%)
May 30, 2006	4.823	4.870	4.785	4.812	133,206	-0.04(-0.87%)
May 26, 2006	4.904	4.904	4.846	4.854	92,000	-0.05(-0.94%)
May 25, 2006	4.819	4.901	4.816	4.901	94,592	+0.06(+1.20%)
May 24, 2006	4.843	4.881	4.792	4.843	162,491	+0.00(+0.00%)
May 23, 2006	4.789	4.881	4.789	4.843	125,950	+0.04(+0.80%)
May 22, 2006	4.762	4.804	4.754	4.804	155,753	+0.03(+0.65%)
May 19, 2006	4.754	4.792	4.754	4.773	71,268	-0.00(-0.08%)
May 18, 2006	4.758	4.789	4.754	4.777	100,812	+0.02(+0.41%)
May 17, 2006	4.827	4.827	4.738	4.758	139,944	-0.05(-1.04%)
May 16, 2006	4.762	4.870	4.762	4.808	254,233	+0.03(+0.56%)
May 15, 2006	4.750	4.796	4.750	4.781	150,570	+0.02(+0.49%)
May 12, 2006	4.804	4.843	4.758	4.758	161,454	-0.06(-1.28%)
May 11, 2006	4.823	4.850	4.804	4.819	148,756	-0.04(-0.79%)
May 10, 2006	4.843	4.881	4.831	4.858	112,992	+0.02(+0.32%)
May 09, 2006	4.843	4.885	4.827	4.843	118,175	+0.01(+0.16%)
May 08, 2006	4.873	4.893	4.827	4.835	179,077	-0.03(-0.56%)
May 05, 2006	4.843	4.862	4.816	4.862	101,071	+0.01(+0.24%)
May 04, 2006	4.881	4.901	4.808	4.850	245,421	-0.03(-0.63%)
May 03, 2006	4.901	4.958	4.881	4.881	109,364	-0.02(-0.32%)
May 02, 2006	5.028	5.028	4.897	4.897	146,164	-0.09(-1.86%)
May 01, 2006	4.928	5.032	4.924	4.989	143,832	+0.05(+0.94%)
Apr 28, 2006	4.962	5.012	4.919	4.943	109,623	+0.00(+0.00%)
Apr 27, 2006	4.939	4.985	4.917	4.943	123,877	-0.03(-0.70%)
Apr 26, 2006	4.885	5.043	4.885	4.978	209,658	+0.05(+1.10%)
Apr 25, 2006	4.901	4.947	4.881	4.924	120,248	+0.02(+0.31%)
Apr 24, 2006	4.889	4.955	4.881	4.908	164,564	-0.00(-0.08%)
Apr 21, 2006	4.931	4.935	4.885	4.912	98,998	-0.00(-0.08%)
Apr 20, 2006	4.885	4.924	4.881	4.916	116,102	-0.00(-0.08%)
Apr 19, 2006	4.893	4.935	4.866	4.920	133,465	-0.00(-0.08%)
Apr 18, 2006	4.765	4.993	4.762	4.924	255,010	+0.10(+2.00%)
Apr 17, 2006	4.920	4.931	4.804	4.827	207,325	-0.11(-2.27%)
Apr 13, 2006	5.024	5.012	4.850	4.939	215,100	-0.08(-1.69%)
Apr 12, 2006	4.978	5.032	4.958	5.024	245,680	+0.05(+0.93%)
Apr 11, 2006	4.978	5.036	4.962	4.978	83,966	-0.02(-0.39%)
Apr 10, 2006	4.993	5.055	4.978	4.997	93,814	-0.02(-0.31%)
Apr 07, 2006	5.032	5.063	5.012	5.012	200,587	-0.04(-0.76%)
Apr 06, 2006	5.016	5.082	5.016	5.051	80,857	+0.02(+0.46%)
Apr 05, 2006	5.020	5.082	5.020	5.028	73,082	-0.03(-0.61%)
Apr 04, 2006	5.090	5.090	5.032	5.059	130,874	+0.00(+0.08%)
Apr 03, 2006	5.001	5.074	4.997	5.055	216,396	+0.07(+1.31%)
Mar 31, 2006	5.036	5.074	4.989	4.989	205,252	-0.03(-0.54%)
Mar 30, 2006	5.086	5.090	5.009	5.016	170,266	-0.06(-1.14%)
Mar 29, 2006	5.078	5.093	5.055	5.074	131,651	-0.02(-0.38%)
Mar 28, 2006	5.132	5.144	5.074	5.093	117,916	-0.05(-0.90%)
Mar 27, 2006	5.093	5.171	5.093	5.140	90,964	+0.02(+0.38%)
Mar 24, 2006	5.097	5.171	5.097	5.120	136,834	+0.00(+0.08%)
Mar 23, 2006	5.086	5.136	5.086	5.117	139,426	+0.02(+0.30%)
Mar 22, 2006	5.078	5.124	5.078	5.101	90,705	+0.02(+0.46%)
Mar 21, 2006	5.082	5.128	5.074	5.078	150,570	-0.03(-0.60%)
Mar 20, 2006	5.144	5.181	5.093	5.109	114,806	-0.05(-1.05%)
Mar 17, 2006	5.113	5.171	5.101	5.163	132,429	+0.02(+0.45%)
Mar 16, 2006	5.063	5.163	5.061	5.140	128,282	+0.06(+1.22%)
Mar 15, 2006	5.063	5.078	5.055	5.078	120,767	-0.01(-0.15%)
Mar 14, 2006	5.082	5.093	5.063	5.086	135,020	-0.00(-0.08%)
Mar 13, 2006	5.078	5.132	5.078	5.090	161,195	-0.02(-0.38%)
Mar 10, 2006	5.086	5.113	5.063	5.109	94,074	+0.05(+0.91%)
Mar 09, 2006	5.055	5.117	5.037	5.063	124,395	-0.00(-0.08%)
Mar 08, 2006	5.086	5.129	5.020	5.066	194,627	-0.05(-0.91%)
Mar 07, 2006	5.163	5.167	5.113	5.113	135,539	-0.06(-1.19%)
Mar 06, 2006	5.209	5.225	5.159	5.174	122,840	-0.03(-0.67%)
Mar 03, 2006	5.221	5.231	5.201	5.209	157,049	-0.02(-0.37%)
Mar 02, 2006	5.209	5.236	5.205	5.228	99,775	+0.01(+0.22%)

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.