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 )

10.64 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2008 4.781 4.804 4.723 4.746 206,016 +0.05(+0.99%)
Apr 29, 2008 4.735 4.735 4.677 4.700 382,795 -0.02(-0.33%)
Apr 28, 2008 4.773 4.870 4.715 4.715 346,042 -0.05(-1.13%)
Apr 25, 2008 4.804 4.819 4.758 4.769 151,443 -0.04(-0.80%)
Apr 24, 2008 4.781 4.808 4.746 4.808 157,365 +0.05(+1.05%)
Apr 23, 2008 4.711 4.796 4.711 4.758 190,869 +0.01(+0.24%)
Apr 22, 2008 4.696 4.771 4.696 4.746 134,033 +0.05(+0.99%)
Apr 21, 2008 4.630 4.746 4.618 4.700 216,663 +0.06(+1.25%)
Apr 18, 2008 4.638 4.665 4.638 4.642 236,708 -0.00(-0.08%)
Apr 17, 2008 4.677 4.681 4.630 4.646 239,352 -0.05(-0.99%)
Apr 16, 2008 4.719 4.719 4.669 4.692 129,062 -0.01(-0.16%)
Apr 15, 2008 4.711 4.719 4.673 4.700 133,639 -0.03(-0.65%)
Apr 14, 2008 4.731 4.751 4.715 4.731 143,925 -0.02(-0.33%)
Apr 11, 2008 4.688 4.885 4.688 4.746 406,498 -0.01(-0.24%)
Apr 10, 2008 4.719 4.777 4.704 4.758 322,225 +0.04(+0.82%)
Apr 09, 2008 4.661 4.823 4.623 4.719 746,890 +0.09(+1.92%)
Apr 08, 2008 4.611 4.630 4.576 4.630 120,430 +0.02(+0.33%)
Apr 07, 2008 4.600 4.657 4.588 4.615 132,688 +0.02(+0.34%)
Apr 04, 2008 4.584 4.600 4.569 4.600 75,414 +0.03(+0.68%)
Apr 03, 2008 4.553 4.600 4.530 4.569 105,476 -0.01(-0.25%)
Apr 02, 2008 4.569 4.596 4.545 4.580 89,150 +0.01(+0.25%)
Apr 01, 2008 4.557 4.576 4.522 4.569 177,263 +0.02(+0.42%)
Mar 31, 2008 4.484 4.549 4.480 4.549 305,027 +0.05(+1.11%)
Mar 28, 2008 4.553 4.561 4.499 4.499 167,933 -0.05(-1.19%)
Mar 27, 2008 4.511 4.565 4.500 4.553 169,055 +0.04(+0.85%)
Mar 26, 2008 4.484 4.545 4.484 4.515 179,336 +0.02(+0.43%)
Mar 25, 2008 4.515 4.534 4.484 4.495 179,855 +0.00(+0.00%)
Mar 24, 2008 4.488 4.522 4.480 4.495 157,308 +0.00(+0.00%)
Mar 21, 2008 4.472 4.515 4.430 4.495 149,798 +0.00(+0.00%)
Mar 20, 2008 4.472 4.515 4.430 4.495 149,798 +0.02(+0.52%)
Mar 19, 2008 4.422 4.476 4.418 4.472 137,353 +0.05(+1.22%)
Mar 18, 2008 4.418 4.472 4.399 4.418 195,927 +0.02(+0.35%)
Mar 17, 2008 4.445 4.445 4.341 4.403 230,909 -0.07(-1.64%)
Mar 14, 2008 4.507 4.513 4.472 4.476 87,335 -0.04(-0.94%)
Mar 13, 2008 4.464 4.518 4.453 4.518 153,161 +0.01(+0.26%)
Mar 12, 2008 4.542 4.542 4.461 4.507 126,209 -0.02(-0.34%)
Mar 11, 2008 4.495 4.534 4.491 4.522 148,756 -0.00(-0.09%)
Mar 10, 2008 4.495 4.534 4.472 4.526 173,894 -0.00(-0.09%)
Mar 07, 2008 4.507 4.549 4.507 4.530 143,427 -0.01(-0.25%)
Mar 06, 2008 4.600 4.642 4.538 4.542 196,700 -0.09(-1.92%)
Mar 05, 2008 4.657 4.692 4.630 4.630 88,357 -0.04(-0.83%)
Mar 04, 2008 4.634 4.688 4.634 4.669 185,297 +0.02(+0.33%)
Mar 03, 2008 4.650 4.688 4.650 4.654 113,479 -0.01(-0.17%)
Feb 29, 2008 4.681 4.692 4.615 4.661 124,395 -0.02(-0.33%)
Feb 28, 2008 4.611 4.677 4.611 4.677 68,417 +0.05(+1.00%)
Feb 27, 2008 4.615 4.688 4.611 4.630 119,730 -0.02(-0.46%)
Feb 26, 2008 4.677 4.684 4.634 4.652 150,311 -0.01(-0.21%)
Feb 25, 2008 4.561 4.669 4.553 4.661 192,294 +0.09(+2.03%)
Feb 22, 2008 4.542 4.569 4.530 4.569 124,913 +0.02(+0.34%)
Feb 21, 2008 4.553 4.569 4.495 4.553 128,171 +0.00(+0.00%)
Feb 20, 2008 4.561 4.576 4.507 4.553 223,911 -0.03(-0.59%)
Feb 19, 2008 4.518 4.580 4.518 4.580 178,963 +0.03(+0.68%)
Feb 18, 2008 4.522 4.549 4.441 4.549 0 +0.00(+0.00%)
Feb 15, 2008 4.522 4.549 4.441 4.549 283,950 -0.02(-0.34%)
Feb 14, 2008 4.669 4.669 4.545 4.565 291,810 -0.13(-2.67%)
Feb 13, 2008 4.688 4.715 4.673 4.690 114,806 -0.03(-0.69%)
Feb 12, 2008 4.769 4.774 4.711 4.723 214,589 -0.08(-1.69%)
Feb 11, 2008 4.773 4.831 4.738 4.804 103,066 +0.05(+0.97%)
Feb 08, 2008 4.792 4.792 4.746 4.758 72,304 -0.02(-0.40%)
Feb 07, 2008 4.785 4.823 4.777 4.777 103,403 -0.03(-0.72%)
Feb 06, 2008 4.823 4.839 4.804 4.812 80,079 +0.00(+0.08%)
Feb 05, 2008 4.862 4.862 4.808 4.808 141,694 -0.03(-0.72%)
Feb 04, 2008 4.804 4.854 4.804 4.843 137,094 +0.02(+0.48%)
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.