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, 2010 4.842 4.861 4.838 4.861 136,424 +0.03(+0.65%)
Apr 29, 2010 4.826 4.842 4.818 4.830 86,468 -0.00(-0.08%)
Apr 28, 2010 4.822 4.834 4.814 4.834 180,773 +0.02(+0.49%)
Apr 27, 2010 4.810 4.814 4.779 4.810 205,541 +0.01(+0.16%)
Apr 26, 2010 4.795 4.818 4.783 4.803 225,933 +0.02(+0.41%)
Apr 23, 2010 4.756 4.783 4.756 4.783 260,054 +0.00(+0.00%)
Apr 22, 2010 4.763 4.783 4.736 4.783 166,293 +0.03(+0.66%)
Apr 21, 2010 4.728 4.759 4.728 4.752 269,737 +0.01(+0.17%)
Apr 20, 2010 4.716 4.744 4.716 4.744 204,645 +0.02(+0.36%)
Apr 19, 2010 4.736 4.736 4.716 4.727 219,638 -0.00(-0.03%)
Apr 16, 2010 4.740 4.748 4.724 4.728 192,274 -0.01(-0.25%)
Apr 15, 2010 4.740 4.752 4.728 4.740 220,233 -0.02(-0.33%)
Apr 14, 2010 4.744 4.763 4.732 4.756 190,004 +0.01(+0.17%)
Apr 13, 2010 4.756 4.763 4.740 4.748 180,952 -0.01(-0.11%)
Apr 12, 2010 4.749 4.753 4.729 4.753 194,373 +0.01(+0.25%)
Apr 09, 2010 4.749 4.749 4.733 4.741 121,707 +0.01(+0.25%)
Apr 08, 2010 4.726 4.748 4.726 4.729 139,096 +0.00(+0.00%)
Apr 07, 2010 4.745 4.745 4.710 4.729 124,344 -0.02(-0.33%)
Apr 06, 2010 4.733 4.764 4.733 4.745 204,445 -0.02(-0.41%)
Apr 05, 2010 4.772 4.772 4.753 4.764 219,290 -0.01(-0.16%)
Apr 01, 2010 4.761 4.772 4.772 4.772 159,274 +0.01(+0.25%)
Mar 31, 2010 4.757 4.761 4.729 4.761 324,337 +0.02(+0.41%)
Mar 30, 2010 4.768 4.768 4.726 4.741 260,635 -0.02(-0.41%)
Mar 29, 2010 4.733 4.768 4.733 4.761 186,897 +0.02(+0.33%)
Mar 26, 2010 4.764 4.764 4.741 4.745 222,468 -0.02(-0.49%)
Mar 25, 2010 4.776 4.776 4.753 4.768 213,350 +0.01(+0.25%)
Mar 24, 2010 4.788 4.788 4.757 4.757 205,243 -0.02(-0.33%)
Mar 23, 2010 4.768 4.780 4.764 4.772 142,467 +0.00(+0.08%)
Mar 22, 2010 4.733 4.772 4.733 4.768 255,962 +0.02(+0.33%)
Mar 19, 2010 4.745 4.772 4.745 4.753 207,438 -0.01(-0.25%)
Mar 18, 2010 4.784 4.788 4.761 4.764 171,569 -0.01(-0.24%)
Mar 17, 2010 4.780 4.788 4.761 4.776 312,326 +0.01(+0.29%)
Mar 16, 2010 4.780 4.780 4.749 4.763 229,254 -0.01(-0.12%)
Mar 15, 2010 4.764 4.768 4.757 4.768 238,242 +0.00(+0.00%)
Mar 12, 2010 4.768 4.768 4.749 4.768 127,024 +0.02(+0.49%)
Mar 11, 2010 4.741 4.753 4.737 4.745 153,854 +0.01(+0.30%)
Mar 10, 2010 4.738 4.758 4.723 4.731 211,972 -0.03(-0.54%)
Mar 09, 2010 4.742 4.765 4.734 4.756 203,818 +0.01(+0.22%)
Mar 08, 2010 4.750 4.758 4.731 4.746 283,866 -0.08(-1.69%)
Mar 05, 2010 4.727 4.828 4.681 4.828 327,954 +0.12(+2.47%)
Mar 04, 2010 4.715 4.734 4.707 4.711 215,075 +0.00(+0.00%)
Mar 03, 2010 4.727 4.746 4.707 4.711 281,646 -0.01(-0.16%)
Mar 02, 2010 4.750 4.762 4.719 4.719 266,559 +0.00(+0.00%)
Mar 01, 2010 4.719 4.758 4.711 4.719 198,936 +0.00(+0.00%)
Feb 26, 2010 4.715 4.723 4.692 4.719 217,595 +0.02(+0.41%)
Feb 25, 2010 4.665 4.703 4.665 4.700 113,526 -0.00(-0.08%)
Feb 24, 2010 4.641 4.707 4.641 4.703 186,113 +0.04(+0.83%)
Feb 23, 2010 4.634 4.707 4.634 4.665 264,483 +0.03(+0.75%)
Feb 22, 2010 4.641 4.649 4.618 4.630 159,434 +0.00(+0.08%)
Feb 19, 2010 4.618 4.638 4.599 4.626 236,509 +0.02(+0.34%)
Feb 18, 2010 4.626 4.649 4.599 4.610 118,730 -0.04(-0.83%)
Feb 17, 2010 4.649 4.659 4.641 4.649 218,361 +0.02(+0.33%)
Feb 16, 2010 4.583 4.653 4.579 4.634 228,679 +0.05(+1.19%)
Feb 12, 2010 4.560 4.579 4.579 4.579 264,859 +0.03(+0.60%)
Feb 11, 2010 4.575 4.579 4.552 4.552 254,399 -0.02(-0.51%)
Feb 10, 2010 4.618 4.618 4.552 4.575 173,167 -0.02(-0.49%)
Feb 09, 2010 4.594 4.621 4.575 4.598 149,641 +0.04(+0.93%)
Feb 08, 2010 4.548 4.579 4.548 4.556 209,472 +0.01(+0.25%)
Feb 05, 2010 4.625 4.625 4.478 4.544 357,571 -0.05(-1.17%)
Feb 04, 2010 4.648 4.648 4.598 4.598 174,951 -0.04(-0.83%)
Feb 03, 2010 4.667 4.667 4.629 4.637 144,876 -0.03(-0.66%)
Feb 02, 2010 4.648 4.667 4.617 4.667 130,223 +0.03(+0.67%)
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.