BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.160	7.186	7.155	7.186	124,285	+0.01(+0.07%)
Jun 27, 2014	7.129	7.186	7.129	7.181	126,911	+0.04(+0.50%)
Jun 26, 2014	7.114	7.155	7.109	7.145	94,961	+0.02(+0.29%)
Jun 25, 2014	7.062	7.129	7.062	7.124	116,301	+0.05(+0.73%)
Jun 24, 2014	7.016	7.073	7.016	7.072	109,020	+0.05(+0.73%)
Jun 23, 2014	7.021	7.052	7.021	7.021	124,895	+0.00(+0.00%)
Jun 20, 2014	7.016	7.047	7.016	7.021	122,741	-0.02(-0.22%)
Jun 19, 2014	7.073	7.088	7.032	7.037	91,009	-0.03(-0.36%)
Jun 18, 2014	7.057	7.083	7.052	7.062	96,398	-0.01(-0.15%)
Jun 17, 2014	7.062	7.081	7.062	7.073	63,503	+0.01(+0.07%)
Jun 16, 2014	7.062	7.083	7.062	7.068	189,380	-0.01(-0.15%)
Jun 13, 2014	7.047	7.090	7.043	7.078	88,268	+0.02(+0.22%)
Jun 12, 2014	7.037	7.078	7.021	7.062	85,665	+0.03(+0.36%)
Jun 11, 2014	6.978	7.039	6.978	7.037	80,010	+0.04(+0.56%)
Jun 10, 2014	6.957	6.998	6.957	6.998	141,727	-0.01(-0.07%)
Jun 06, 2014	6.962	7.019	6.962	7.003	131,847	+0.04(+0.51%)
Jun 05, 2014	6.942	6.983	6.942	6.967	186,520	+0.01(+0.07%)
Jun 04, 2014	6.967	6.993	6.952	6.962	127,341	-0.03(-0.37%)
Jun 03, 2014	7.019	7.019	6.973	6.988	218,624	-0.05(-0.65%)
Jun 02, 2014	7.075	7.080	7.019	7.034	173,654	-0.06(-0.87%)
May 30, 2014	7.070	7.095	7.070	7.095	178,312	+0.02(+0.29%)
May 29, 2014	7.070	7.095	7.060	7.075	163,633	+0.02(+0.22%)
May 28, 2014	7.034	7.070	7.029	7.060	109,594	+0.03(+0.44%)
May 27, 2014	7.024	7.054	7.003	7.029	137,442	+0.00(+0.00%)
May 23, 2014	7.039	7.029	7.029	7.029	67,977	-0.03(-0.36%)
May 22, 2014	7.054	7.065	7.039	7.054	94,616	-0.02(-0.29%)
May 21, 2014	7.039	7.080	7.039	7.075	163,494	+0.04(+0.51%)
May 20, 2014	7.024	7.116	7.013	7.039	233,429	-0.01(-0.08%)
May 19, 2014	7.024	7.054	7.022	7.044	110,116	+0.02(+0.29%)
May 16, 2014	7.019	7.039	7.013	7.024	114,011	+0.01(+0.07%)
May 15, 2014	7.003	7.029	6.993	7.019	144,968	+0.02(+0.22%)
May 14, 2014	6.967	7.024	6.962	7.003	180,401	+0.02(+0.22%)
May 13, 2014	6.952	6.988	6.947	6.988	118,736	+0.05(+0.70%)
May 12, 2014	6.898	6.949	6.898	6.939	152,598	+0.02(+0.22%)
May 09, 2014	6.924	6.949	6.924	6.924	101,666	-0.01(-0.15%)
May 08, 2014	6.924	6.934	6.924	6.934	81,200	+0.03(+0.37%)
May 07, 2014	6.939	6.939	6.903	6.908	129,578	-0.02(-0.22%)
May 06, 2014	6.914	6.934	6.908	6.924	104,371	-0.01(-0.07%)
May 05, 2014	6.888	6.929	6.888	6.929	94,650	+0.06(+0.89%)
May 02, 2014	6.863	6.883	6.859	6.868	158,919	-0.05(-0.66%)
May 01, 2014	6.852	6.924	6.852	6.914	86,250	+0.05(+0.67%)
Apr 30, 2014	6.959	6.959	6.868	6.868	161,890	-0.08(-1.10%)
Apr 29, 2014	6.888	6.949	6.863	6.944	168,280	+0.05(+0.66%)
Apr 28, 2014	6.883	6.914	6.883	6.898	75,594	-0.01(-0.07%)
Apr 25, 2014	6.847	6.924	6.847	6.903	67,720	+0.03(+0.37%)
Apr 24, 2014	6.888	6.893	6.863	6.878	130,179	+0.01(+0.07%)
Apr 23, 2014	6.842	6.873	6.832	6.873	118,867	+0.03(+0.45%)
Apr 22, 2014	6.812	6.842	6.796	6.842	126,049	+0.02(+0.34%)
Apr 21, 2014	6.802	6.822	6.791	6.819	103,037	+0.03(+0.48%)
Apr 17, 2014	6.807	6.786	6.786	6.786	109,998	-0.04(-0.52%)
Apr 16, 2014	6.791	6.832	6.786	6.822	116,871	+0.03(+0.37%)
Apr 15, 2014	6.791	6.801	6.771	6.796	146,259	+0.01(+0.07%)
Apr 14, 2014	6.761	6.802	6.761	6.791	128,303	+0.03(+0.45%)
Apr 11, 2014	6.735	6.781	6.735	6.761	99,837	+0.03(+0.42%)
Apr 10, 2014	6.733	6.743	6.722	6.733	100,893	+0.01(+0.08%)
Apr 09, 2014	6.773	6.773	6.727	6.727	157,303	-0.04(-0.52%)
Apr 08, 2014	6.758	6.773	6.743	6.763	134,378	-0.02(-0.22%)
Apr 07, 2014	6.788	6.794	6.758	6.778	121,966	-0.03(-0.37%)
Apr 04, 2014	6.814	6.814	6.778	6.803	91,006	+0.01(+0.15%)
Apr 03, 2014	6.793	6.824	6.773	6.793	167,510	-0.02(-0.22%)
Apr 02, 2014	6.814	6.814	6.788	6.808	159,508	-0.01(-0.07%)

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.