BlackRock Core Bond Trust (NY: BHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.072	7.098	7.072	7.098	178,252	+0.02(+0.29%)
May 29, 2014	7.072	7.098	7.062	7.077	163,577	+0.02(+0.22%)
May 28, 2014	7.036	7.072	7.031	7.062	109,557	+0.03(+0.44%)
May 27, 2014	7.026	7.057	7.006	7.031	137,395	+0.00(+0.00%)
May 23, 2014	7.041	7.031	7.031	7.031	67,954	-0.03(-0.36%)
May 22, 2014	7.057	7.067	7.041	7.057	94,584	-0.02(-0.29%)
May 21, 2014	7.041	7.082	7.041	7.077	163,439	+0.04(+0.51%)
May 20, 2014	7.026	7.118	7.016	7.041	233,350	-0.01(-0.08%)
May 19, 2014	7.026	7.057	7.024	7.047	110,078	+0.02(+0.29%)
May 16, 2014	7.021	7.041	7.016	7.026	113,972	+0.01(+0.07%)
May 15, 2014	7.006	7.031	6.995	7.021	144,919	+0.02(+0.22%)
May 14, 2014	6.970	7.026	6.965	7.006	180,339	+0.02(+0.22%)
May 13, 2014	6.954	6.990	6.949	6.990	118,696	+0.05(+0.70%)
May 12, 2014	6.901	6.952	6.901	6.941	152,546	+0.02(+0.22%)
May 09, 2014	6.926	6.952	6.926	6.926	101,632	-0.01(-0.15%)
May 08, 2014	6.926	6.936	6.926	6.936	81,173	+0.03(+0.37%)
May 07, 2014	6.941	6.941	6.906	6.911	129,534	-0.02(-0.22%)
May 06, 2014	6.916	6.936	6.911	6.926	104,335	-0.01(-0.07%)
May 05, 2014	6.890	6.931	6.890	6.931	94,618	+0.06(+0.89%)
May 02, 2014	6.865	6.885	6.861	6.870	158,865	-0.05(-0.66%)
May 01, 2014	6.855	6.926	6.855	6.916	86,221	+0.05(+0.67%)
Apr 30, 2014	6.962	6.962	6.870	6.870	161,836	-0.08(-1.10%)
Apr 29, 2014	6.890	6.952	6.865	6.946	168,223	+0.05(+0.66%)
Apr 28, 2014	6.885	6.916	6.885	6.901	75,569	-0.01(-0.07%)
Apr 25, 2014	6.850	6.926	6.850	6.906	67,697	+0.03(+0.37%)
Apr 24, 2014	6.890	6.895	6.865	6.880	130,135	+0.01(+0.07%)
Apr 23, 2014	6.845	6.875	6.834	6.875	118,827	+0.03(+0.45%)
Apr 22, 2014	6.814	6.845	6.799	6.845	126,006	+0.02(+0.34%)
Apr 21, 2014	6.804	6.824	6.794	6.821	103,002	+0.03(+0.48%)
Apr 17, 2014	6.809	6.789	6.789	6.789	109,961	-0.04(-0.52%)
Apr 16, 2014	6.794	6.834	6.789	6.824	116,832	+0.03(+0.37%)
Apr 15, 2014	6.794	6.804	6.773	6.799	146,209	+0.01(+0.07%)
Apr 14, 2014	6.763	6.804	6.763	6.794	128,260	+0.03(+0.45%)
Apr 11, 2014	6.738	6.783	6.738	6.763	99,803	+0.03(+0.42%)
Apr 10, 2014	6.735	6.745	6.725	6.735	100,859	+0.01(+0.08%)
Apr 09, 2014	6.775	6.775	6.730	6.730	157,250	-0.04(-0.52%)
Apr 08, 2014	6.760	6.775	6.745	6.765	134,332	-0.02(-0.22%)
Apr 07, 2014	6.791	6.797	6.760	6.780	121,924	-0.03(-0.37%)
Apr 04, 2014	6.816	6.816	6.780	6.806	90,975	+0.01(+0.15%)
Apr 03, 2014	6.796	6.826	6.775	6.796	167,454	-0.02(-0.22%)
Apr 02, 2014	6.816	6.816	6.791	6.811	159,454	-0.01(-0.07%)
Apr 01, 2014	6.796	6.826	6.785	6.816	196,874	+0.01(+0.15%)
Mar 31, 2014	6.765	6.806	6.745	6.806	245,326	+0.03(+0.45%)
Mar 28, 2014	6.735	6.775	6.730	6.775	131,224	+0.04(+0.53%)
Mar 27, 2014	6.715	6.740	6.715	6.740	67,888	+0.03(+0.38%)
Mar 26, 2014	6.710	6.740	6.684	6.715	133,923	+0.02(+0.30%)
Mar 25, 2014	6.710	6.710	6.679	6.694	103,904	-0.04(-0.53%)
Mar 24, 2014	6.674	6.730	6.674	6.730	170,264	+0.04(+0.61%)
Mar 21, 2014	6.618	6.689	6.618	6.689	89,289	+0.07(+0.99%)
Mar 20, 2014	6.618	6.639	6.618	6.623	93,580	-0.01(-0.08%)
Mar 19, 2014	6.689	6.704	6.613	6.628	103,251	-0.07(-1.06%)
Mar 18, 2014	6.679	6.710	6.649	6.699	152,818	+0.03(+0.38%)
Mar 17, 2014	6.674	6.679	6.654	6.674	125,471	-0.01(-0.15%)
Mar 14, 2014	6.679	6.684	6.659	6.684	87,701	+0.02(+0.23%)
Mar 13, 2014	6.649	6.689	6.639	6.669	177,440	+0.01(+0.15%)
Mar 12, 2014	6.603	6.674	6.603	6.659	166,291	+0.05(+0.81%)
Mar 11, 2014	6.595	6.635	6.595	6.605	185,187	+0.00(+0.00%)
Mar 10, 2014	6.590	6.623	6.590	6.605	139,686	+0.00(+0.00%)
Mar 07, 2014	6.671	6.681	6.590	6.605	185,101	-0.07(-0.98%)
Mar 06, 2014	6.686	6.691	6.661	6.671	143,059	+0.00(+0.00%)
Mar 05, 2014	6.706	6.716	6.671	6.671	146,852	-0.05(-0.75%)
Mar 04, 2014	6.751	6.756	6.711	6.721	131,971	-0.03(-0.37%)

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.