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 )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2004 5.118 5.122 5.041 5.087 130,456 +0.02(+0.38%)
Apr 29, 2004 5.076 5.076 5.021 5.068 289,474 +0.02(+0.38%)
Apr 28, 2004 5.095 5.122 5.029 5.048 411,182 -0.06(-1.22%)
Apr 27, 2004 5.118 5.130 5.091 5.111 294,363 +0.02(+0.38%)
Apr 26, 2004 5.087 5.138 5.072 5.091 258,597 +0.02(+0.46%)
Apr 23, 2004 5.165 5.208 5.056 5.068 303,111 -0.08(-1.51%)
Apr 22, 2004 5.111 5.177 5.095 5.146 174,971 +0.05(+0.99%)
Apr 21, 2004 5.181 5.181 5.072 5.095 359,462 -0.05(-0.91%)
Apr 20, 2004 5.258 5.262 5.060 5.142 224,374 -0.10(-1.93%)
Apr 19, 2004 5.196 5.278 5.169 5.243 197,871 +0.05(+0.97%)
Apr 16, 2004 5.153 5.192 5.153 5.192 144,351 +0.05(+1.06%)
Apr 15, 2004 5.219 5.223 5.138 5.138 226,433 -0.04(-0.83%)
Apr 14, 2004 5.173 5.285 5.161 5.181 254,480 +0.01(+0.15%)
Apr 13, 2004 5.289 5.309 5.161 5.173 311,860 -0.19(-3.55%)
Apr 12, 2004 5.429 5.437 5.344 5.363 154,901 -0.04(-0.72%)
Apr 08, 2004 5.421 5.421 5.359 5.402 135,345 +0.05(+0.94%)
Apr 07, 2004 5.425 5.433 5.336 5.352 86,199 -0.03(-0.58%)
Apr 06, 2004 5.429 5.429 5.324 5.383 131,485 -0.05(-0.86%)
Apr 05, 2004 5.542 5.542 5.352 5.429 297,193 -0.13(-2.31%)
Apr 02, 2004 5.612 5.612 5.511 5.557 214,597 -0.05(-0.97%)
Apr 01, 2004 5.616 5.616 5.573 5.612 179,345 +0.02(+0.35%)
Mar 31, 2004 5.577 5.592 5.550 5.592 228,491 +0.04(+0.77%)
Mar 30, 2004 5.569 5.573 5.526 5.550 214,597 -0.01(-0.14%)
Mar 29, 2004 5.592 5.592 5.519 5.557 241,357 -0.02(-0.28%)
Mar 26, 2004 5.550 5.589 5.526 5.573 231,322 +0.02(+0.42%)
Mar 25, 2004 5.604 5.604 5.534 5.550 373,100 -0.00(-0.07%)
Mar 24, 2004 5.589 5.592 5.534 5.554 234,667 -0.03(-0.49%)
Mar 23, 2004 5.569 5.596 5.519 5.581 298,223 +0.03(+0.63%)
Mar 22, 2004 5.538 5.569 5.519 5.546 143,322 +0.00(+0.07%)
Mar 19, 2004 5.596 5.596 5.526 5.542 169,053 -0.07(-1.25%)
Mar 18, 2004 5.612 5.616 5.585 5.612 162,620 +0.02(+0.28%)
Mar 17, 2004 5.557 5.616 5.557 5.596 166,222 +0.03(+0.49%)
Mar 16, 2004 5.608 5.627 5.542 5.569 233,895 -0.00(-0.07%)
Mar 15, 2004 5.612 5.627 5.573 5.573 196,842 -0.02(-0.42%)
Mar 12, 2004 5.624 5.627 5.581 5.596 166,737 +0.00(+0.00%)
Mar 11, 2004 5.589 5.620 5.577 5.596 154,901 -0.04(-0.69%)
Mar 10, 2004 5.631 5.635 5.608 5.635 242,901 +0.04(+0.76%)
Mar 09, 2004 5.616 5.627 5.565 5.592 143,579 +0.00(+0.00%)
Mar 08, 2004 5.604 5.604 5.565 5.592 180,889 +0.03(+0.56%)
Mar 05, 2004 5.534 5.589 5.534 5.561 232,351 +0.03(+0.63%)
Mar 04, 2004 5.519 5.546 5.503 5.526 135,088 +0.01(+0.14%)
Mar 03, 2004 5.538 5.550 5.507 5.519 101,123 +0.00(+0.00%)
Mar 02, 2004 5.550 5.550 5.499 5.519 171,368 -0.02(-0.28%)
Mar 01, 2004 5.546 5.557 5.515 5.534 199,158 +0.00(+0.07%)
Feb 27, 2004 5.526 5.534 5.503 5.530 161,076 +0.00(+0.07%)
Feb 26, 2004 5.519 5.534 5.491 5.526 168,023 +0.03(+0.57%)
Feb 25, 2004 5.507 5.515 5.472 5.495 117,333 +0.02(+0.43%)
Feb 24, 2004 5.538 5.538 5.464 5.472 235,439 -0.03(-0.56%)
Feb 23, 2004 5.526 5.538 5.491 5.503 210,994 -0.03(-0.63%)
Feb 20, 2004 5.480 5.557 5.480 5.538 273,521 +0.04(+0.78%)
Feb 19, 2004 5.480 5.534 5.480 5.495 191,439 +0.01(+0.21%)
Feb 18, 2004 5.534 5.557 5.484 5.484 284,585 -0.04(-0.70%)
Feb 17, 2004 5.519 5.526 5.491 5.523 177,544 +0.00(+0.07%)
Feb 13, 2004 5.557 5.557 5.507 5.519 146,924 -0.02(-0.42%)
Feb 12, 2004 5.538 5.554 5.526 5.542 156,444 -0.01(-0.21%)
Feb 11, 2004 5.554 5.557 5.507 5.554 235,439 +0.01(+0.21%)
Feb 10, 2004 5.503 5.554 5.503 5.542 229,778 +0.05(+0.99%)
Feb 09, 2004 5.480 5.499 5.449 5.488 250,363 +0.01(+0.14%)
Feb 06, 2004 5.519 5.523 5.480 5.480 154,643 +0.00(+0.00%)
Feb 05, 2004 5.542 5.542 5.460 5.480 125,310 -0.03(-0.49%)
Feb 04, 2004 5.511 5.542 5.480 5.507 122,737 +0.00(+0.00%)
Feb 03, 2004 5.499 5.511 5.464 5.507 147,953 +0.03(+0.50%)
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.