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 )

10.66 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 11, 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 (%)
Jun 29, 2007 4.827 4.843 4.809 4.812 156,530 +0.00(+0.08%)
Jun 28, 2007 4.769 4.819 4.765 4.808 353,231 +0.03(+0.65%)
Jun 27, 2007 4.777 4.800 4.746 4.777 201,883 -0.02(-0.40%)
Jun 26, 2007 4.816 4.816 4.773 4.796 160,936 +0.00(+0.00%)
Jun 25, 2007 4.812 4.839 4.792 4.796 155,235 -0.03(-0.56%)
Jun 22, 2007 4.804 4.831 4.804 4.823 131,651 -0.00(-0.08%)
Jun 21, 2007 4.843 4.870 4.800 4.827 117,398 -0.00(-0.08%)
Jun 20, 2007 4.846 4.870 4.808 4.831 148,497 -0.02(-0.48%)
Jun 19, 2007 4.843 4.904 4.823 4.854 133,725 +0.02(+0.48%)
Jun 18, 2007 4.843 4.862 4.816 4.831 159,640 +0.01(+0.16%)
Jun 15, 2007 4.831 4.831 4.800 4.823 123,617 +0.03(+0.64%)
Jun 14, 2007 4.819 4.831 4.765 4.792 168,970 -0.03(-0.64%)
Jun 13, 2007 4.835 4.920 4.785 4.823 216,655 -0.02(-0.32%)
Jun 12, 2007 4.796 4.839 4.792 4.839 109,105 +0.03(+0.64%)
Jun 11, 2007 4.846 4.846 4.804 4.808 138,649 -0.04(-0.80%)
Jun 08, 2007 4.862 4.908 4.823 4.846 178,818 -0.02(-0.40%)
Jun 07, 2007 4.916 4.974 4.866 4.866 273,410 -0.04(-0.79%)
Jun 06, 2007 4.912 4.931 4.904 4.904 200,069 -0.00(-0.08%)
Jun 05, 2007 4.931 4.955 4.908 4.908 142,277 -0.02(-0.47%)
Jun 04, 2007 4.931 4.955 4.897 4.931 225,466 +0.01(+0.16%)
Jun 01, 2007 4.958 4.958 4.908 4.924 218,210 -0.02(-0.31%)
May 31, 2007 4.912 4.955 4.912 4.939 167,415 +0.01(+0.16%)
May 30, 2007 4.939 4.947 4.916 4.931 146,942 +0.01(+0.16%)
May 29, 2007 4.920 4.943 4.908 4.924 169,229 +0.02(+0.31%)
May 25, 2007 4.928 4.958 4.904 4.908 184,001 -0.02(-0.31%)
May 24, 2007 4.935 4.935 4.901 4.924 185,297 +0.00(+0.08%)
May 23, 2007 4.955 4.974 4.901 4.920 328,092 -0.03(-0.70%)
May 22, 2007 5.016 5.019 4.955 4.955 225,207 -0.05(-1.00%)
May 21, 2007 4.989 5.020 4.989 5.005 207,844 +0.00(+0.00%)
May 18, 2007 5.005 5.005 4.982 5.005 143,054 +0.02(+0.31%)
May 17, 2007 4.974 5.005 4.974 4.989 204,734 +0.00(+0.00%)
May 16, 2007 4.997 5.001 4.970 4.989 249,827 -0.02(-0.31%)
May 15, 2007 5.024 5.028 4.993 5.005 168,193 -0.01(-0.23%)
May 14, 2007 5.032 5.039 5.005 5.016 151,347 -0.02(-0.31%)
May 11, 2007 5.039 5.074 5.016 5.032 239,202 -0.03(-0.69%)
May 10, 2007 5.059 5.066 5.036 5.066 177,004 +0.01(+0.15%)
May 09, 2007 5.036 5.063 5.032 5.059 157,826 +0.01(+0.15%)
May 08, 2007 5.036 5.051 5.032 5.051 125,950 -0.01(-0.15%)
May 07, 2007 5.012 5.070 5.012 5.059 121,026 +0.03(+0.54%)
May 04, 2007 5.016 5.036 5.001 5.032 209,917 +0.02(+0.46%)
May 03, 2007 5.001 5.009 4.989 5.009 213,804 -0.01(-0.15%)
May 02, 2007 4.989 5.016 4.989 5.016 119,989 +0.01(+0.23%)
May 01, 2007 4.985 5.009 4.978 5.005 156,530 +0.01(+0.15%)
Apr 30, 2007 4.993 5.001 4.970 4.997 160,159 +0.01(+0.15%)
Apr 27, 2007 4.974 4.993 4.958 4.989 303,473 +0.00(+0.08%)
Apr 26, 2007 4.962 4.997 4.962 4.985 136,575 +0.01(+0.16%)
Apr 25, 2007 4.974 4.997 4.962 4.978 201,105 +0.01(+0.23%)
Apr 24, 2007 4.951 4.974 4.943 4.966 257,083 +0.00(+0.08%)
Apr 23, 2007 4.955 4.970 4.947 4.962 134,502 -0.00(-0.08%)
Apr 20, 2007 4.978 4.982 4.951 4.966 238,424 -0.01(-0.16%)
Apr 19, 2007 4.970 4.974 4.953 4.974 125,950 +0.00(+0.08%)
Apr 18, 2007 4.962 4.981 4.943 4.970 358,673 +0.00(+0.08%)
Apr 17, 2007 4.966 4.989 4.955 4.966 217,432 -0.01(-0.16%)
Apr 16, 2007 4.982 5.001 4.962 4.974 296,216 -0.02(-0.31%)
Apr 13, 2007 5.012 5.012 4.974 4.989 162,750 -0.03(-0.54%)
Apr 12, 2007 4.997 5.016 4.978 5.016 168,193 -0.02(-0.31%)
Apr 11, 2007 4.997 5.032 4.985 5.032 188,407 +0.04(+0.77%)
Apr 10, 2007 5.001 5.005 4.966 4.993 151,606 +0.00(+0.08%)
Apr 09, 2007 4.982 5.020 4.958 4.989 167,415 -0.00(-0.08%)
Apr 05, 2007 4.997 5.016 4.970 4.993 170,007 -0.01(-0.15%)
Apr 04, 2007 4.982 5.005 4.978 5.001 89,409 +0.01(+0.23%)
Apr 03, 2007 4.978 4.989 4.962 4.989 184,519 +0.01(+0.15%)
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.