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 )

10.77 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 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 (%)
Sep 28, 2018 8.652 8.686 8.618 8.625 120,615 +0.00(+0.00%)
Sep 27, 2018 8.652 8.686 8.611 8.625 96,280 -0.01(-0.16%)
Sep 26, 2018 8.672 8.692 8.611 8.638 185,657 -0.03(-0.31%)
Sep 25, 2018 8.665 8.686 8.665 8.665 129,996 +0.00(+0.00%)
Sep 24, 2018 8.638 8.672 8.635 8.665 205,153 +0.02(+0.23%)
Sep 21, 2018 8.686 8.706 8.645 8.645 162,846 +0.00(+0.00%)
Sep 20, 2018 8.530 8.706 8.503 8.645 362,229 +0.11(+1.26%)
Sep 19, 2018 8.557 8.584 8.524 8.537 226,166 -0.02(-0.24%)
Sep 18, 2018 8.611 8.611 8.551 8.557 205,904 -0.05(-0.55%)
Sep 17, 2018 8.638 8.638 8.598 8.605 132,620 -0.05(-0.62%)
Sep 14, 2018 8.632 8.665 8.632 8.659 142,990 +0.03(+0.31%)
Sep 13, 2018 8.638 8.645 8.618 8.632 131,303 +0.04(+0.43%)
Sep 12, 2018 8.588 8.615 8.588 8.594 157,211 -0.01(-0.08%)
Sep 11, 2018 8.561 8.601 8.548 8.601 116,283 +0.03(+0.39%)
Sep 10, 2018 8.554 8.581 8.534 8.568 132,867 +0.03(+0.31%)
Sep 07, 2018 8.588 8.601 8.534 8.541 128,975 -0.03(-0.39%)
Sep 06, 2018 8.581 8.615 8.561 8.574 137,173 -0.01(-0.16%)
Sep 05, 2018 8.641 8.641 8.588 8.588 108,682 -0.03(-0.31%)
Sep 04, 2018 8.615 8.648 8.601 8.615 118,998 -0.01(-0.16%)
Aug 31, 2018 8.628 8.628 8.628 0 +0.01(+0.08%)
Aug 30, 2018 8.628 8.641 8.615 8.621 158,583 -0.03(-0.39%)
Aug 29, 2018 8.655 8.662 8.628 8.655 116,551 +0.01(+0.16%)
Aug 28, 2018 8.655 8.655 8.594 8.641 229,340 +0.00(+0.00%)
Aug 27, 2018 8.662 8.668 8.635 8.641 141,731 -0.01(-0.16%)
Aug 24, 2018 8.648 8.682 8.648 8.655 104,401 +0.01(+0.08%)
Aug 23, 2018 8.655 8.731 8.648 8.648 169,816 -0.01(-0.08%)
Aug 22, 2018 8.655 8.675 8.621 8.655 241,396 +0.00(+0.00%)
Aug 21, 2018 8.648 8.662 8.635 8.655 128,304 +0.01(+0.16%)
Aug 20, 2018 8.648 8.648 8.621 8.641 132,429 +0.00(+0.00%)
Aug 17, 2018 8.668 8.668 8.628 8.641 78,189 -0.02(-0.23%)
Aug 16, 2018 8.601 8.668 8.601 8.662 128,448 +0.03(+0.31%)
Aug 15, 2018 8.568 8.641 8.568 8.635 150,791 +0.06(+0.70%)
Aug 14, 2018 8.554 8.594 8.554 8.574 119,907 +0.01(+0.12%)
Aug 13, 2018 8.598 8.604 8.564 8.564 144,900 -0.02(-0.23%)
Aug 10, 2018 8.571 8.598 8.558 8.584 195,048 +0.03(+0.39%)
Aug 09, 2018 8.564 8.571 8.551 8.551 104,680 -0.01(-0.16%)
Aug 08, 2018 8.544 8.584 8.538 8.564 147,876 +0.01(+0.08%)
Aug 07, 2018 8.564 8.584 8.538 8.558 159,670 +0.00(+0.00%)
Aug 06, 2018 8.511 8.578 8.511 8.558 135,857 +0.05(+0.63%)
Aug 03, 2018 8.511 8.544 8.504 8.504 94,006 -0.02(-0.24%)
Aug 02, 2018 8.504 8.538 8.497 8.524 133,007 +0.03(+0.31%)
Aug 01, 2018 8.491 8.524 8.491 8.497 81,826 -0.02(-0.24%)
Jul 31, 2018 8.518 8.558 8.518 8.518 207,203 +0.00(+0.00%)
Jul 30, 2018 8.491 8.518 8.464 8.518 148,138 +0.04(+0.47%)
Jul 27, 2018 8.484 8.504 8.464 8.477 203,730 +0.02(+0.24%)
Jul 26, 2018 8.518 8.531 8.451 8.457 201,190 -0.05(-0.55%)
Jul 25, 2018 8.511 8.535 8.497 8.504 180,457 +0.01(+0.16%)
Jul 24, 2018 8.477 8.518 8.477 8.491 186,176 -0.04(-0.47%)
Jul 23, 2018 8.591 8.591 8.524 8.531 164,550 -0.07(-0.78%)
Jul 20, 2018 8.578 8.598 8.571 8.598 181,252 +0.03(+0.31%)
Jul 19, 2018 8.598 8.598 8.551 8.571 140,309 -0.01(-0.16%)
Jul 18, 2018 8.571 8.618 8.571 8.584 187,265 +0.01(+0.08%)
Jul 17, 2018 8.558 8.584 8.558 8.578 138,081 +0.02(+0.23%)
Jul 16, 2018 8.551 8.591 8.551 8.558 151,381 -0.02(-0.23%)
Jul 13, 2018 8.584 8.611 8.564 8.578 116,361 -0.02(-0.19%)
Jul 12, 2018 8.614 8.628 8.594 8.594 267,222 -0.01(-0.15%)
Jul 11, 2018 8.581 8.608 8.568 8.608 176,484 +0.03(+0.31%)
Jul 10, 2018 8.554 8.581 8.547 8.581 179,899 +0.03(+0.39%)
Jul 09, 2018 8.548 8.555 8.548 8.548 138,809 -0.01(-0.08%)
Jul 06, 2018 8.521 8.554 8.501 8.554 162,804 +0.05(+0.55%)
Jul 05, 2018 8.488 8.521 8.488 8.508 124,831 +0.02(+0.23%)
Jul 03, 2018 8.488 8.488 8.488 0 -0.01(-0.08%)
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.