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 (%)
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%)
Aug 01, 2002 5.076 5.172 5.057 5.107 103,110 +0.07(+1.29%)
Jul 31, 2002 5.076 5.114 5.011 5.041 127,125 +0.04(+0.84%)
Jul 30, 2002 5.095 5.164 4.999 4.999 89,797 -0.07(-1.29%)
Jul 29, 2002 4.988 5.172 4.988 5.064 197,606 +0.03(+0.61%)
Jul 26, 2002 5.126 5.191 4.984 5.034 136,784 -0.09(-1.72%)
Jul 25, 2002 5.015 5.141 4.980 5.122 133,390 +0.14(+2.85%)
Jul 24, 2002 5.076 5.076 4.789 4.980 272,263 -0.06(-1.14%)
Jul 23, 2002 5.214 5.237 5.018 5.038 169,675 -0.15(-2.95%)
Jul 22, 2002 5.302 5.306 5.145 5.191 182,988 -0.15(-2.80%)
Jul 19, 2002 5.333 5.363 5.260 5.340 86,142 +0.06(+1.09%)
Jul 17, 2002 5.164 5.283 5.152 5.283 108,592 +0.02(+0.36%)
Jul 12, 2002 5.191 5.287 5.164 5.264 131,302 +0.07(+1.25%)
Jul 11, 2002 5.206 5.244 5.191 5.198 122,688 -0.02(-0.37%)
Jul 10, 2002 5.256 5.267 5.172 5.218 129,736 -0.01(-0.22%)
Jul 09, 2002 5.214 5.244 5.133 5.229 163,149 +0.03(+0.66%)
Jul 08, 2002 5.229 5.248 5.152 5.195 107,809 -0.02(-0.29%)
Jul 05, 2002 5.202 5.225 5.175 5.210 14,618 +0.03(+0.52%)
Jul 04, 2002 5.168 5.202 5.130 5.183 72,568 +0.00(+0.00%)
Jul 03, 2002 5.168 5.202 5.130 5.183 72,568 +0.02(+0.45%)
Jul 02, 2002 5.118 5.183 5.076 5.160 177,245 +0.07(+1.28%)
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.