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 )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 8.691 8.691 8.691 0 +0.01(+0.08%)
Aug 30, 2018 8.691 8.704 8.677 8.684 157,440 -0.03(-0.39%)
Aug 29, 2018 8.718 8.725 8.691 8.718 115,711 +0.01(+0.16%)
Aug 28, 2018 8.718 8.718 8.657 8.704 227,686 +0.00(+0.00%)
Aug 27, 2018 8.725 8.731 8.697 8.704 140,710 -0.01(-0.16%)
Aug 24, 2018 8.711 8.745 8.711 8.718 103,649 +0.01(+0.08%)
Aug 23, 2018 8.718 8.794 8.711 8.711 168,591 -0.01(-0.08%)
Aug 22, 2018 8.718 8.738 8.684 8.718 239,656 +0.00(+0.00%)
Aug 21, 2018 8.711 8.725 8.697 8.718 127,379 +0.01(+0.16%)
Aug 20, 2018 8.711 8.711 8.684 8.704 131,474 +0.00(+0.00%)
Aug 17, 2018 8.731 8.731 8.691 8.704 77,626 -0.02(-0.23%)
Aug 16, 2018 8.664 8.731 8.664 8.725 127,522 +0.03(+0.31%)
Aug 15, 2018 8.630 8.704 8.630 8.697 149,704 +0.06(+0.70%)
Aug 14, 2018 8.616 8.657 8.616 8.637 119,042 +0.01(+0.12%)
Aug 13, 2018 8.660 8.667 8.626 8.626 143,855 -0.02(-0.23%)
Aug 10, 2018 8.633 8.660 8.620 8.647 193,642 +0.03(+0.39%)
Aug 09, 2018 8.626 8.633 8.613 8.613 103,926 -0.01(-0.16%)
Aug 08, 2018 8.606 8.647 8.600 8.626 146,810 +0.01(+0.08%)
Aug 07, 2018 8.626 8.647 8.600 8.620 158,519 +0.00(+0.00%)
Aug 06, 2018 8.573 8.640 8.573 8.620 134,877 +0.05(+0.63%)
Aug 03, 2018 8.573 8.606 8.566 8.566 93,328 -0.02(-0.24%)
Aug 02, 2018 8.566 8.600 8.559 8.586 132,048 +0.03(+0.31%)
Aug 01, 2018 8.552 8.586 8.552 8.559 81,236 -0.02(-0.24%)
Jul 31, 2018 8.579 8.620 8.579 8.579 205,709 +0.00(+0.00%)
Jul 30, 2018 8.552 8.579 8.526 8.579 147,070 +0.04(+0.47%)
Jul 27, 2018 8.546 8.566 8.526 8.539 202,261 +0.02(+0.24%)
Jul 26, 2018 8.579 8.593 8.512 8.519 199,739 -0.05(-0.55%)
Jul 25, 2018 8.573 8.597 8.559 8.566 179,157 +0.01(+0.16%)
Jul 24, 2018 8.539 8.579 8.539 8.552 184,834 -0.04(-0.47%)
Jul 23, 2018 8.653 8.653 8.586 8.593 163,364 -0.07(-0.78%)
Jul 20, 2018 8.640 8.660 8.633 8.660 179,946 +0.03(+0.31%)
Jul 19, 2018 8.660 8.660 8.613 8.633 139,297 -0.01(-0.16%)
Jul 18, 2018 8.633 8.680 8.633 8.647 185,915 +0.01(+0.08%)
Jul 17, 2018 8.620 8.647 8.620 8.640 137,086 +0.02(+0.23%)
Jul 16, 2018 8.613 8.653 8.613 8.620 150,290 -0.02(-0.23%)
Jul 13, 2018 8.647 8.674 8.626 8.640 115,522 -0.02(-0.19%)
Jul 12, 2018 8.677 8.690 8.657 8.657 265,296 -0.01(-0.15%)
Jul 11, 2018 8.643 8.670 8.630 8.670 175,212 +0.03(+0.31%)
Jul 10, 2018 8.617 8.643 8.609 8.643 178,602 +0.03(+0.39%)
Jul 09, 2018 8.610 8.617 8.610 8.610 137,808 -0.01(-0.08%)
Jul 06, 2018 8.583 8.617 8.563 8.617 161,630 +0.05(+0.55%)
Jul 05, 2018 8.550 8.583 8.550 8.570 123,931 +0.02(+0.23%)
Jul 03, 2018 8.550 8.550 8.550 0 -0.01(-0.08%)
Jul 02, 2018 8.550 8.570 8.543 8.556 150,273 +0.01(+0.16%)
Jun 29, 2018 8.543 8.550 8.530 8.543 307,194 -0.01(-0.08%)
Jun 28, 2018 8.509 8.556 8.509 8.550 172,202 +0.01(+0.08%)
Jun 27, 2018 8.496 8.543 8.483 8.543 172,014 +0.08(+0.95%)
Jun 26, 2018 8.456 8.496 8.456 8.463 143,248 +0.00(+0.00%)
Jun 25, 2018 8.483 8.503 8.456 8.463 168,707 -0.01(-0.08%)
Jun 22, 2018 8.463 8.503 8.463 8.469 157,187 -0.01(-0.16%)
Jun 21, 2018 8.469 8.509 8.467 8.483 176,153 +0.02(+0.24%)
Jun 20, 2018 8.469 8.483 8.463 8.463 323,152 -0.01(-0.08%)
Jun 19, 2018 8.489 8.509 8.456 8.469 294,158 -0.01(-0.16%)
Jun 18, 2018 8.503 8.509 8.469 8.483 312,468 -0.01(-0.16%)
Jun 15, 2018 8.489 8.489 8.496 206,910 +0.01(+0.08%)
Jun 14, 2018 8.496 8.503 8.483 8.489 198,798 +0.01(+0.12%)
Jun 13, 2018 8.479 8.493 8.453 8.479 202,163 +0.02(+0.24%)
Jun 12, 2018 8.493 8.516 8.446 8.459 386,215 -0.05(-0.55%)
Jun 11, 2018 8.553 8.553 8.499 8.506 169,505 -0.04(-0.47%)
Jun 08, 2018 8.533 8.546 8.519 8.546 129,269 +0.02(+0.23%)
Jun 07, 2018 8.526 8.553 8.499 8.526 120,703 -0.02(-0.23%)
Jun 06, 2018 8.546 153,404 +0.02(+0.23%)
Jun 05, 2018 8.586 8.586 8.519 8.526 166,706 -0.05(-0.62%)
Jun 04, 2018 8.619 8.626 8.546 8.579 121,576 -0.02(-0.23%)
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.