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 )

10.71 +0.04 (+0.37%)
Streaming Delayed Price Updated: 2:16 PM 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 (%)
Jul 31, 2002 5.111 5.150 5.045 5.076 126,252 +0.04(+0.84%)
Jul 30, 2002 5.130 5.200 5.034 5.034 89,180 -0.07(-1.29%)
Jul 29, 2002 5.022 5.207 5.022 5.099 196,248 +0.03(+0.61%)
Jul 26, 2002 5.161 5.227 5.018 5.069 135,844 -0.09(-1.72%)
Jul 25, 2002 5.049 5.177 5.015 5.157 132,474 +0.14(+2.85%)
Jul 24, 2002 5.111 5.111 4.822 5.015 270,392 -0.06(-1.14%)
Jul 23, 2002 5.250 5.273 5.053 5.072 168,509 -0.15(-2.95%)
Jul 22, 2002 5.339 5.342 5.180 5.227 181,730 -0.15(-2.80%)
Jul 19, 2002 5.369 5.400 5.296 5.377 85,550 +0.06(+1.09%)
Jul 17, 2002 5.200 5.319 5.188 5.319 107,845 +0.02(+0.36%)
Jul 12, 2002 5.227 5.323 5.200 5.300 130,400 +0.07(+1.25%)
Jul 11, 2002 5.242 5.281 5.227 5.234 121,845 -0.02(-0.37%)
Jul 10, 2002 5.292 5.304 5.207 5.254 128,844 -0.01(-0.22%)
Jul 09, 2002 5.250 5.281 5.169 5.265 162,028 +0.03(+0.66%)
Jul 08, 2002 5.265 5.285 5.188 5.231 107,068 -0.02(-0.29%)
Jul 05, 2002 5.238 5.261 5.211 5.246 14,517 +0.03(+0.52%)
Jul 04, 2002 5.204 5.238 5.165 5.219 72,070 +0.00(+0.00%)
Jul 03, 2002 5.204 5.238 5.165 5.219 72,070 +0.02(+0.45%)
Jul 02, 2002 5.153 5.219 5.111 5.196 176,027 +0.07(+1.28%)
Jul 01, 2002 5.200 5.234 5.130 5.130 144,140 -0.04(-0.75%)
Jun 28, 2002 5.207 5.227 5.150 5.169 139,733 +0.01(+0.15%)
Jun 27, 2002 5.165 5.180 5.072 5.161 235,653 -0.05(-0.89%)
Jun 26, 2002 5.258 5.304 5.153 5.207 185,619 -0.03(-0.52%)
Jun 25, 2002 5.323 5.323 5.227 5.234 224,765 -0.13(-2.37%)
Jun 21, 2002 5.381 5.381 5.312 5.362 466,640 -0.02(-0.36%)
Jun 20, 2002 5.358 5.389 5.312 5.381 79,588 +0.05(+0.87%)
Jun 19, 2002 5.396 5.400 5.323 5.335 133,251 -0.05(-0.93%)
Jun 18, 2002 5.381 5.408 5.342 5.385 124,178 +0.04(+0.79%)
Jun 17, 2002 5.458 5.458 5.323 5.342 152,954 -0.10(-1.77%)
Jun 14, 2002 5.400 5.443 5.381 5.439 61,959 +0.06(+1.15%)
Jun 12, 2002 5.412 5.420 5.362 5.377 138,177 -0.08(-1.41%)
Jun 11, 2002 5.466 5.477 5.408 5.454 119,252 +0.02(+0.35%)
Jun 10, 2002 5.427 5.462 5.400 5.435 187,693 +0.05(+0.93%)
Jun 07, 2002 5.369 5.404 5.366 5.385 129,881 +0.02(+0.29%)
Jun 06, 2002 5.323 5.381 5.296 5.369 136,881 +0.06(+1.16%)
Jun 05, 2002 5.335 5.342 5.285 5.308 136,362 +0.00(+0.07%)
May 31, 2002 5.362 5.362 5.288 5.304 148,028 +0.04(+0.73%)
May 28, 2002 5.358 5.362 5.250 5.265 206,877 -0.04(-0.80%)
May 27, 2002 5.285 5.339 5.238 5.308 85,291 +0.00(+0.00%)
May 24, 2002 5.285 5.339 5.238 5.308 85,291 +0.08(+1.55%)
May 23, 2002 5.261 5.300 5.215 5.227 107,845 -0.06(-1.09%)
May 22, 2002 5.234 5.296 5.207 5.285 162,287 +0.02(+0.44%)
May 21, 2002 5.308 5.319 5.211 5.261 129,103 -0.02(-0.44%)
May 20, 2002 5.292 5.335 5.215 5.285 108,364 +0.01(+0.22%)
May 17, 2002 5.227 5.319 5.219 5.273 138,177 +0.01(+0.15%)
May 16, 2002 5.273 5.358 5.227 5.265 83,995 -0.03(-0.66%)
May 15, 2002 5.308 5.323 5.250 5.300 90,735 +0.03(+0.59%)
May 14, 2002 5.350 5.350 5.246 5.269 130,140 -0.06(-1.09%)
May 13, 2002 5.323 5.369 5.250 5.327 192,878 -0.03(-0.65%)
May 10, 2002 5.400 5.427 5.342 5.362 121,585 +0.00(+0.00%)
May 09, 2002 5.366 5.389 5.323 5.362 85,810 +0.05(+1.02%)
May 08, 2002 5.319 5.381 5.265 5.308 110,956 +0.02(+0.29%)
May 07, 2002 5.323 5.323 5.246 5.292 131,955 +0.03(+0.51%)
May 06, 2002 5.497 5.516 5.265 5.265 162,287 -0.17(-3.19%)
May 03, 2002 5.470 5.470 5.435 5.439 78,810 +0.07(+1.22%)
May 02, 2002 5.420 5.454 5.373 5.373 79,847 +0.01(+0.22%)
May 01, 2002 5.400 5.485 5.342 5.362 154,250 -0.02(-0.43%)
Apr 30, 2002 5.400 5.400 5.285 5.385 1,270,300 +0.05(+0.87%)
Apr 29, 2002 5.246 5.381 5.227 5.339 138,436 +0.05(+0.87%)
Apr 26, 2002 5.358 5.358 5.227 5.292 70,255 -0.03(-0.51%)
Apr 25, 2002 5.281 5.327 5.246 5.319 151,139 +0.04(+0.73%)
Apr 24, 2002 5.408 5.408 5.207 5.281 211,543 -0.12(-2.21%)
Apr 23, 2002 5.188 5.400 5.150 5.400 214,914 +0.21(+4.01%)
Apr 22, 2002 5.157 5.204 5.153 5.192 78,032 +0.03(+0.60%)
Apr 19, 2002 5.196 5.207 5.130 5.161 200,655 -0.01(-0.15%)
Apr 18, 2002 5.227 5.227 5.115 5.169 154,250 -0.06(-1.11%)
Apr 17, 2002 5.161 5.308 5.161 5.227 123,141 +0.06(+1.12%)
Apr 16, 2002 5.188 5.285 5.153 5.169 138,955 +0.00(+0.00%)
Apr 15, 2002 5.169 5.200 5.115 5.169 116,919 -0.02(-0.37%)
Apr 12, 2002 5.196 5.207 5.130 5.188 123,919 +0.05(+0.98%)
Apr 11, 2002 5.285 5.323 5.138 5.138 138,177 -0.07(-1.33%)
Apr 10, 2002 5.323 5.323 5.153 5.207 179,397 -0.12(-2.24%)
Apr 09, 2002 5.192 5.327 5.157 5.327 111,216 +0.16(+3.06%)
Apr 08, 2002 5.150 5.204 5.150 5.169 127,030 -0.00(-0.07%)
Apr 05, 2002 5.204 5.223 5.138 5.173 171,360 +0.02(+0.45%)
Apr 04, 2002 5.192 5.204 5.123 5.150 174,471 -0.02(-0.37%)
Apr 03, 2002 5.165 5.223 5.076 5.169 234,357 +0.00(+0.07%)
Apr 02, 2002 5.157 5.165 5.072 5.165 122,363 +0.00(+0.07%)
Apr 01, 2002 5.103 5.161 5.053 5.161 139,733 +0.08(+1.59%)
Mar 29, 2002 5.130 5.130 5.034 5.080 155,806 +0.00(+0.00%)
Mar 28, 2002 5.130 5.130 5.034 5.080 155,806 +0.01(+0.15%)
Mar 27, 2002 5.053 5.153 5.053 5.072 196,766 +0.06(+1.15%)
Mar 26, 2002 5.088 5.130 5.015 5.015 172,916 -0.10(-1.89%)
Mar 25, 2002 5.111 5.165 5.072 5.111 208,432 -0.02(-0.38%)
Mar 22, 2002 5.134 5.169 5.065 5.130 228,913 +0.02(+0.30%)
Mar 21, 2002 5.130 5.204 5.092 5.115 186,137 -0.06(-1.19%)
Mar 20, 2002 5.242 5.242 5.103 5.177 162,805 -0.10(-1.97%)
Mar 19, 2002 5.342 5.342 5.173 5.281 111,475 -0.04(-0.80%)
Mar 18, 2002 5.381 5.400 5.269 5.323 141,806 -0.06(-1.08%)
Mar 15, 2002 5.285 5.400 5.285 5.381 72,070 +0.10(+1.82%)
Mar 14, 2002 5.304 5.354 5.265 5.285 72,070 -0.04(-0.72%)
Mar 13, 2002 5.285 5.331 5.192 5.323 124,437 +0.02(+0.36%)
Mar 12, 2002 5.315 5.354 5.211 5.304 120,030 -0.01(-0.22%)
Mar 11, 2002 5.246 5.408 5.246 5.315 105,771 +0.07(+1.32%)
Mar 08, 2002 5.269 5.319 5.246 5.246 105,253 -0.06(-1.16%)
Mar 07, 2002 5.373 5.420 5.308 5.308 116,141 -0.08(-1.57%)
Mar 06, 2002 5.412 5.450 5.327 5.393 119,252 +0.00(+0.00%)
Mar 05, 2002 5.396 5.420 5.327 5.393 81,662 +0.02(+0.43%)
Mar 04, 2002 5.362 5.400 5.300 5.369 84,254 -0.03(-0.57%)
Mar 01, 2002 5.323 5.400 5.323 5.400 125,993 +0.12(+2.19%)
Feb 28, 2002 5.300 5.350 5.215 5.285 113,549 +0.02(+0.37%)
Feb 27, 2002 5.192 5.288 5.153 5.265 178,360 +0.10(+1.87%)
Feb 26, 2002 5.300 5.300 5.072 5.169 242,134 -0.12(-2.19%)
Feb 25, 2002 5.327 5.342 5.188 5.285 198,063 +0.02(+0.29%)
Feb 22, 2002 5.339 5.377 5.250 5.269 147,510 -0.05(-1.01%)
Feb 21, 2002 5.304 5.339 5.246 5.323 86,328 +0.04(+0.73%)
Feb 20, 2002 5.323 5.381 5.227 5.285 141,806 -0.02(-0.36%)
Feb 19, 2002 5.246 5.319 5.211 5.304 121,845 +0.04(+0.81%)
Feb 18, 2002 5.215 5.315 5.188 5.261 194,692 +0.00(+0.00%)
Feb 15, 2002 5.215 5.315 5.188 5.261 194,692 +0.05(+0.89%)
Feb 14, 2002 5.265 5.285 5.057 5.215 460,678 -0.07(-1.39%)
Feb 13, 2002 5.342 5.369 5.192 5.288 284,391 -0.05(-1.01%)
Feb 12, 2002 5.454 5.477 5.327 5.342 199,877 -0.11(-2.05%)
Feb 11, 2002 5.447 5.454 5.400 5.454 70,773 +0.03(+0.64%)
Feb 08, 2002 5.431 5.516 5.381 5.420 142,066 -0.07(-1.20%)
Feb 07, 2002 5.516 5.516 5.443 5.485 81,402 -0.01(-0.14%)
Feb 06, 2002 5.458 5.535 5.443 5.493 152,436 -0.00(-0.07%)
Feb 05, 2002 5.512 5.535 5.423 5.497 139,214 +0.04(+0.78%)
Feb 04, 2002 5.458 5.535 5.447 5.454 120,548 -0.06(-1.12%)
Feb 01, 2002 5.524 5.539 5.474 5.516 62,218 +0.04(+0.70%)
Jan 31, 2002 5.555 5.555 5.458 5.477 90,476 -0.03(-0.63%)
Jan 30, 2002 5.497 5.551 5.404 5.512 167,990 +0.03(+0.63%)
Jan 29, 2002 5.555 5.555 5.447 5.477 71,292 -0.04(-0.70%)
Jan 28, 2002 5.651 5.651 5.477 5.516 198,581 -0.10(-1.72%)
Jan 25, 2002 5.516 5.612 5.420 5.612 165,916 +0.12(+2.11%)
Jan 24, 2002 5.690 5.709 5.497 5.497 88,402 -0.17(-2.93%)
Jan 23, 2002 5.632 5.690 5.609 5.663 68,440 +0.01(+0.20%)
Jan 22, 2002 5.751 5.755 5.612 5.651 88,661 -0.12(-2.01%)
Jan 21, 2002 5.767 5.774 5.736 5.767 140,510 +0.00(+0.00%)
Jan 18, 2002 5.767 5.774 5.736 5.767 140,510 +0.02(+0.34%)
Jan 17, 2002 5.747 5.767 5.709 5.747 180,175 +0.00(+0.00%)
Jan 16, 2002 5.767 5.767 5.747 5.747 195,211 +0.00(+0.00%)
Jan 15, 2002 5.759 5.774 5.747 5.747 118,215 -0.03(-0.60%)
Jan 14, 2002 5.747 5.782 5.728 5.782 92,291 -0.00(-0.07%)
Jan 11, 2002 5.747 5.786 5.747 5.786 108,364 +0.03(+0.54%)
Jan 10, 2002 5.709 5.755 5.709 5.755 90,476 +0.05(+0.81%)
Jan 09, 2002 5.728 5.747 5.709 5.709 116,660 -0.08(-1.33%)
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.