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 )

10.78 +0.04 (+0.35%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 18, 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 (%)
May 30, 2014 7.021 7.047 7.021 7.047 179,546 +0.02(+0.29%)
May 29, 2014 7.021 7.047 7.011 7.026 164,765 +0.02(+0.22%)
May 28, 2014 6.986 7.021 6.981 7.011 110,353 +0.03(+0.44%)
May 27, 2014 6.975 7.006 6.955 6.981 138,393 +0.00(+0.00%)
May 23, 2014 6.991 6.981 6.981 6.981 68,448 -0.03(-0.36%)
May 22, 2014 7.006 7.016 6.991 7.006 95,270 -0.02(-0.29%)
May 21, 2014 6.991 7.031 6.991 7.026 164,625 +0.04(+0.51%)
May 20, 2014 6.975 7.067 6.965 6.991 235,044 -0.01(-0.08%)
May 19, 2014 6.975 7.006 6.973 6.996 110,878 +0.02(+0.29%)
May 16, 2014 6.970 6.991 6.965 6.975 114,800 +0.01(+0.07%)
May 15, 2014 6.955 6.981 6.945 6.970 145,971 +0.02(+0.22%)
May 14, 2014 6.920 6.975 6.914 6.955 181,649 +0.02(+0.22%)
May 13, 2014 6.904 6.940 6.899 6.940 119,558 +0.05(+0.70%)
May 12, 2014 6.851 6.901 6.851 6.891 153,654 +0.02(+0.22%)
May 09, 2014 6.876 6.901 6.876 6.876 102,370 -0.01(-0.15%)
May 08, 2014 6.876 6.886 6.876 6.886 81,762 +0.03(+0.37%)
May 07, 2014 6.891 6.891 6.856 6.861 130,475 -0.02(-0.22%)
May 06, 2014 6.866 6.886 6.861 6.876 105,093 -0.01(-0.07%)
May 05, 2014 6.841 6.881 6.841 6.881 95,305 +0.06(+0.89%)
May 02, 2014 6.815 6.836 6.811 6.821 160,018 -0.05(-0.66%)
May 01, 2014 6.805 6.876 6.805 6.866 86,847 +0.05(+0.67%)
Apr 30, 2014 6.912 6.912 6.821 6.821 163,011 -0.08(-1.10%)
Apr 29, 2014 6.841 6.901 6.815 6.896 169,445 +0.05(+0.66%)
Apr 28, 2014 6.836 6.866 6.836 6.851 76,117 -0.01(-0.07%)
Apr 25, 2014 6.800 6.876 6.800 6.856 68,188 +0.03(+0.37%)
Apr 24, 2014 6.841 6.846 6.815 6.831 131,080 +0.01(+0.07%)
Apr 23, 2014 6.795 6.826 6.785 6.826 119,690 +0.03(+0.45%)
Apr 22, 2014 6.765 6.795 6.750 6.795 126,921 +0.02(+0.34%)
Apr 21, 2014 6.755 6.775 6.745 6.772 103,750 +0.03(+0.48%)
Apr 17, 2014 6.760 6.740 6.740 6.740 110,760 -0.04(-0.52%)
Apr 16, 2014 6.745 6.785 6.740 6.775 117,680 +0.03(+0.37%)
Apr 15, 2014 6.745 6.755 6.724 6.750 147,271 +0.01(+0.08%)
Apr 14, 2014 6.714 6.755 6.714 6.745 129,191 +0.03(+0.45%)
Apr 11, 2014 6.689 6.735 6.689 6.714 100,528 +0.03(+0.42%)
Apr 10, 2014 6.686 6.696 6.676 6.686 101,591 +0.01(+0.08%)
Apr 09, 2014 6.726 6.726 6.681 6.681 158,392 -0.04(-0.52%)
Apr 08, 2014 6.711 6.726 6.696 6.716 135,308 -0.02(-0.22%)
Apr 07, 2014 6.742 6.748 6.711 6.732 122,810 -0.03(-0.37%)
Apr 04, 2014 6.767 6.767 6.732 6.757 91,636 +0.01(+0.15%)
Apr 03, 2014 6.747 6.777 6.726 6.747 168,670 -0.02(-0.22%)
Apr 02, 2014 6.767 6.767 6.742 6.762 160,612 -0.01(-0.07%)
Apr 01, 2014 6.747 6.777 6.737 6.767 198,304 +0.01(+0.15%)
Mar 31, 2014 6.716 6.757 6.696 6.757 247,108 +0.03(+0.45%)
Mar 28, 2014 6.686 6.726 6.681 6.726 132,177 +0.04(+0.53%)
Mar 27, 2014 6.666 6.691 6.666 6.691 68,381 +0.03(+0.38%)
Mar 26, 2014 6.661 6.691 6.636 6.666 134,896 +0.02(+0.30%)
Mar 25, 2014 6.661 6.661 6.631 6.646 104,659 -0.04(-0.53%)
Mar 24, 2014 6.626 6.681 6.626 6.681 171,500 +0.04(+0.61%)
Mar 21, 2014 6.571 6.641 6.571 6.641 89,937 +0.07(+0.99%)
Mar 20, 2014 6.571 6.591 6.571 6.576 94,259 -0.01(-0.08%)
Mar 19, 2014 6.641 6.656 6.566 6.581 104,000 -0.07(-1.06%)
Mar 18, 2014 6.631 6.661 6.601 6.651 153,928 +0.03(+0.38%)
Mar 17, 2014 6.626 6.631 6.606 6.626 126,382 -0.01(-0.15%)
Mar 14, 2014 6.631 6.636 6.611 6.636 88,338 +0.02(+0.23%)
Mar 13, 2014 6.601 6.641 6.591 6.621 178,729 +0.01(+0.15%)
Mar 12, 2014 6.556 6.625 6.556 6.611 167,498 +0.05(+0.81%)
Mar 11, 2014 6.548 6.587 6.548 6.558 186,531 +0.00(+0.00%)
Mar 10, 2014 6.543 6.575 6.543 6.558 140,700 +0.00(+0.00%)
Mar 07, 2014 6.623 6.633 6.543 6.558 186,445 -0.06(-0.98%)
Mar 06, 2014 6.638 6.643 6.613 6.623 144,097 +0.00(+0.00%)
Mar 05, 2014 6.658 6.668 6.623 6.623 147,919 -0.05(-0.75%)
Mar 04, 2014 6.703 6.708 6.663 6.673 132,930 -0.02(-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.
 
 
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.