BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.588	8.588	8.546	8.546	190,781	-0.01(-0.08%)
Jul 28, 2016	8.558	8.558	8.546	8.552	152,925	+0.00(+0.01%)
Jul 27, 2016	8.588	8.588	8.540	8.552	112,319	-0.01(-0.07%)
Jul 26, 2016	8.558	8.558	8.516	8.558	195,175	+0.00(+0.00%)
Jul 25, 2016	8.528	8.564	8.516	8.558	336,398	-0.01(-0.07%)
Jul 22, 2016	8.438	8.574	8.420	8.564	249,886	+0.15(+1.78%)
Jul 21, 2016	8.444	8.444	8.406	8.414	239,539	-0.02(-0.21%)
Jul 20, 2016	8.444	8.444	8.407	8.432	128,155	-0.01(-0.14%)
Jul 19, 2016	8.426	8.450	8.390	8.444	132,996	+0.05(+0.57%)
Jul 18, 2016	8.366	8.408	8.366	8.396	156,369	+0.01(+0.14%)
Jul 15, 2016	8.420	8.468	8.384	8.384	210,572	-0.02(-0.21%)
Jul 14, 2016	8.462	8.474	8.402	8.402	232,745	-0.06(-0.71%)
Jul 13, 2016	8.480	8.492	8.420	8.462	178,254	+0.02(+0.18%)
Jul 12, 2016	8.477	8.477	8.411	8.447	185,054	-0.01(-0.14%)
Jul 11, 2016	8.435	8.489	8.435	8.459	191,642	-0.01(-0.14%)
Jul 08, 2016	8.459	8.483	8.459	8.471	301,933	+0.01(+0.14%)
Jul 07, 2016	8.477	8.477	8.429	8.459	184,430	-0.02(-0.21%)
Jul 06, 2016	8.357	8.477	8.345	8.477	283,173	+0.13(+1.57%)
Jul 05, 2016	8.345	8.387	8.310	8.345	316,971	+0.00(+0.00%)
Jul 01, 2016	8.345	8.345	8.345	8.345	293,535	+0.01(+0.14%)
Jun 30, 2016	8.345	8.387	8.321	8.333	524,033	+0.00(+0.00%)
Jun 29, 2016	8.280	8.345	8.244	8.333	436,380	+0.07(+0.87%)
Jun 28, 2016	8.274	8.280	8.238	8.262	316,582	+0.02(+0.29%)
Jun 27, 2016	8.268	8.280	8.220	8.238	369,856	-0.04(-0.50%)
Jun 24, 2016	8.226	8.280	8.184	8.280	281,004	+0.05(+0.58%)
Jun 23, 2016	8.208	8.232	8.178	8.232	239,646	+0.04(+0.44%)
Jun 22, 2016	8.214	8.214	8.184	8.196	160,396	-0.02(-0.22%)
Jun 21, 2016	8.196	8.214	8.191	8.214	134,338	+0.04(+0.51%)
Jun 20, 2016	8.226	8.226	8.166	8.172	125,693	-0.05(-0.65%)
Jun 17, 2016	8.232	8.250	8.202	8.226	167,315	+0.00(+0.00%)
Jun 16, 2016	8.232	8.232	8.203	8.226	168,696	-0.01(-0.07%)
Jun 15, 2016	8.214	8.232	8.190	8.232	141,227	+0.02(+0.29%)
Jun 14, 2016	8.232	8.238	8.196	8.208	130,137	+0.01(+0.07%)
Jun 13, 2016	8.226	8.244	8.202	8.202	149,335	-0.03(-0.35%)
Jun 10, 2016	8.225	8.231	8.185	8.231	169,670	+0.01(+0.14%)
Jun 09, 2016	8.202	8.237	8.190	8.220	419,057	+0.03(+0.36%)
Jun 08, 2016	8.166	8.190	8.148	8.190	245,233	+0.02(+0.29%)
Jun 07, 2016	8.136	8.202	8.130	8.166	252,967	+0.00(+0.00%)
Jun 06, 2016	8.166	8.166	8.136	8.166	131,633	+0.04(+0.44%)
Jun 03, 2016	8.101	8.148	8.095	8.130	200,865	+0.05(+0.59%)
Jun 02, 2016	8.071	8.095	8.041	8.083	157,333	+0.01(+0.15%)
Jun 01, 2016	7.958	8.089	7.958	8.071	239,610	+0.09(+1.19%)
May 31, 2016	7.994	8.000	7.958	7.976	231,330	-0.01(-0.07%)
May 27, 2016	7.947	7.982	7.982	7.982	135,475	+0.05(+0.67%)
May 26, 2016	7.994	8.006	7.923	7.929	452,791	-0.08(-0.96%)
May 25, 2016	8.030	8.036	8.000	8.006	236,732	-0.01(-0.07%)
May 24, 2016	8.030	8.030	7.982	8.012	219,349	+0.01(+0.07%)
May 23, 2016	8.036	8.036	7.994	8.006	188,547	-0.01(-0.15%)
May 20, 2016	8.000	8.021	7.990	8.018	158,020	-0.02(-0.22%)
May 19, 2016	8.036	8.036	8.000	8.036	339,961	-0.01(-0.07%)
May 18, 2016	8.077	8.089	7.952	8.041	304,269	-0.02(-0.22%)
May 17, 2016	8.018	8.065	8.012	8.059	297,647	+0.05(+0.59%)
May 16, 2016	7.947	8.059	7.947	8.012	280,136	+0.04(+0.52%)
May 13, 2016	7.923	8.012	7.923	7.970	272,619	+0.05(+0.60%)
May 12, 2016	8.006	8.013	7.923	7.923	262,804	-0.05(-0.59%)
May 11, 2016	7.993	8.005	7.970	7.970	255,768	-0.04(-0.44%)
May 10, 2016	8.011	8.011	7.922	8.005	474,653	+0.02(+0.30%)
May 09, 2016	8.005	8.035	7.981	7.981	224,817	-0.03(-0.37%)
May 06, 2016	7.999	8.029	7.999	8.011	351,022	-0.01(-0.07%)
May 05, 2016	8.035	8.041	7.999	8.017	308,610	+0.01(+0.07%)
May 04, 2016	8.017	8.017	8.005	8.011	271,655	+0.02(+0.30%)
May 03, 2016	7.993	8.011	7.993	7.987	229,954	-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.