Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.74 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.267 5.321 5.191 5.294 93,712 +0.07(+1.25%)
Oct 30, 2002 5.229 5.244 5.152 5.229 76,745 +0.00(+0.00%)
Oct 29, 2002 5.133 5.229 5.099 5.229 133,912 +0.10(+1.87%)
Oct 28, 2002 5.363 5.363 5.095 5.133 185,337 -0.19(-3.60%)
Oct 25, 2002 5.367 5.428 5.325 5.325 120,338 -0.03(-0.50%)
Oct 24, 2002 5.229 5.382 5.179 5.352 209,875 +0.13(+2.49%)
Oct 23, 2002 5.248 5.325 5.156 5.221 193,690 +0.00(+0.07%)
Oct 22, 2002 5.210 5.313 5.210 5.218 135,218 -0.02(-0.44%)
Oct 21, 2002 5.356 5.379 5.237 5.241 122,427 -0.10(-1.94%)
Oct 18, 2002 5.298 5.386 5.202 5.344 1,174,675 +0.05(+0.87%)
Oct 17, 2002 5.229 5.298 5.229 5.298 109,114 +0.07(+1.32%)
Oct 16, 2002 5.329 5.329 5.156 5.229 118,250 -0.11(-2.08%)
Oct 15, 2002 5.363 5.440 5.310 5.340 163,410 -0.03(-0.64%)
Oct 14, 2002 5.394 5.493 5.363 5.375 114,596 -0.02(-0.43%)
Oct 11, 2002 5.421 5.478 5.325 5.398 22,788,696 -0.04(-0.77%)
Oct 10, 2002 5.432 5.532 5.401 5.440 237,545 +0.00(+0.00%)
Oct 09, 2002 5.524 5.585 5.421 5.440 190,558 -0.07(-1.25%)
Oct 08, 2002 5.574 5.620 5.444 5.509 175,157 -0.05(-0.83%)
Oct 07, 2002 5.566 5.605 5.524 5.555 126,342 -0.00(-0.07%)
Oct 04, 2002 5.608 5.616 5.555 5.559 136,262 -0.03(-0.48%)
Oct 03, 2002 5.551 5.585 5.509 5.585 110,941 +0.07(+1.32%)
Oct 02, 2002 5.536 5.555 5.497 5.513 147,748 +0.02(+0.28%)
Oct 01, 2002 5.555 5.555 5.413 5.497 221,099 -0.02(-0.28%)
Sep 30, 2002 5.516 5.516 5.371 5.513 105,720 -0.02(-0.42%)
Sep 27, 2002 5.516 5.543 5.459 5.536 119,555 +0.06(+1.05%)
Sep 26, 2002 5.493 5.532 5.455 5.478 203,088 +0.02(+0.42%)
Sep 25, 2002 5.501 5.536 5.440 5.455 249,031 -0.06(-1.04%)
Sep 24, 2002 5.497 5.570 5.490 5.513 913,636 +0.02(+0.28%)
Sep 23, 2002 5.516 5.585 5.482 5.497 304,110 -0.02(-0.28%)
Sep 20, 2002 5.428 5.536 5.405 5.513 262,083 +0.10(+1.91%)
Sep 19, 2002 5.486 5.516 5.348 5.409 228,931 -0.03(-0.56%)
Sep 18, 2002 5.363 5.455 5.336 5.440 292,102 +0.08(+1.43%)
Sep 17, 2002 5.363 5.363 5.302 5.363 178,550 +0.01(+0.14%)
Sep 16, 2002 5.348 5.367 5.294 5.356 107,809 +0.04(+0.79%)
Sep 13, 2002 5.325 5.363 5.306 5.313 107,286 -0.01(-0.22%)
Sep 12, 2002 5.352 5.382 5.287 5.325 522,077 -0.05(-0.86%)
Sep 11, 2002 5.379 5.379 5.306 5.371 77,789 +0.04(+0.72%)
Sep 10, 2002 5.363 5.363 5.283 5.333 208,309 +0.01(+0.14%)
Sep 09, 2002 5.417 5.436 5.325 5.325 203,610 -0.06(-1.07%)
Sep 06, 2002 5.356 5.409 5.317 5.382 175,418 +0.03(+0.50%)
Sep 05, 2002 5.356 5.363 5.325 5.356 208,831 +0.02(+0.36%)
Sep 04, 2002 5.344 5.363 5.321 5.336 186,381 +0.00(+0.00%)
Sep 03, 2002 5.260 5.344 5.260 5.336 90,841 +0.05(+1.02%)
Aug 30, 2002 5.306 5.325 5.260 5.283 94,496 -0.00(-0.07%)
Aug 29, 2002 5.248 5.287 5.172 5.287 239,894 +0.04(+0.73%)
Aug 28, 2002 5.248 5.264 5.175 5.248 174,112 +0.00(+0.00%)
Aug 27, 2002 5.229 5.260 5.172 5.248 187,164 +0.02(+0.44%)
Aug 26, 2002 5.229 5.229 5.156 5.225 182,727 +0.00(+0.00%)
Aug 23, 2002 5.179 5.225 5.126 5.225 89,797 +0.06(+1.11%)
Aug 22, 2002 5.172 5.225 5.149 5.168 163,932 +0.02(+0.30%)
Aug 21, 2002 5.172 5.172 5.107 5.152 170,458 +0.02(+0.37%)
Aug 20, 2002 5.195 5.229 5.107 5.133 192,646 -0.01(-0.22%)
Aug 16, 2002 5.183 5.191 5.095 5.145 144,093 +0.00(+0.00%)
Aug 15, 2002 5.145 5.206 5.099 5.145 174,112 +0.00(+0.07%)
Aug 14, 2002 5.141 5.168 5.064 5.141 169,675 +0.01(+0.15%)
Aug 13, 2002 5.114 5.133 5.049 5.133 225,276 +0.02(+0.37%)
Aug 12, 2002 5.152 5.164 5.091 5.114 76,484 +0.03(+0.60%)
Aug 07, 2002 5.149 5.149 5.041 5.084 126,081 +0.01(+0.23%)
Aug 06, 2002 5.041 5.133 5.041 5.072 131,563 +0.03(+0.68%)
Aug 05, 2002 5.198 5.198 5.038 5.038 114,857 -0.13(-2.52%)
Aug 02, 2002 5.095 5.168 5.084 5.168 100,499 +0.06(+1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.