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 )

10.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2014 7.227 7.162 7.162 7.162 716,784 -0.09(-1.20%)
Dec 30, 2014 7.221 7.249 7.205 7.249 205,681 +0.02(+0.30%)
Dec 29, 2014 7.216 7.227 7.200 7.227 232,609 +0.03(+0.43%)
Dec 26, 2014 7.164 7.197 7.159 7.196 69,932 +0.02(+0.29%)
Dec 24, 2014 7.175 7.175 7.175 7.175 175,721 -0.03(-0.45%)
Dec 23, 2014 7.154 7.208 7.143 7.208 258,688 +0.06(+0.83%)
Dec 22, 2014 7.121 7.148 7.121 7.148 211,571 +0.03(+0.38%)
Dec 19, 2014 7.084 7.143 7.062 7.121 223,273 +0.05(+0.69%)
Dec 18, 2014 7.105 7.105 7.046 7.073 281,610 -0.05(-0.68%)
Dec 17, 2014 7.078 7.121 7.078 7.121 255,958 +0.04(+0.61%)
Dec 16, 2014 7.062 7.110 7.046 7.078 455,839 +0.02(+0.31%)
Dec 15, 2014 7.078 7.086 7.040 7.057 290,746 -0.01(-0.08%)
Dec 12, 2014 7.003 7.089 7.003 7.062 585,556 +0.01(+0.08%)
Dec 11, 2014 7.046 7.062 7.040 7.057 313,677 +0.01(+0.15%)
Dec 10, 2014 7.013 7.073 7.013 7.046 364,557 +0.03(+0.43%)
Dec 09, 2014 7.027 7.037 7.016 7.016 339,075 -0.02(-0.23%)
Dec 08, 2014 7.086 7.091 7.021 7.032 279,874 -0.08(-1.06%)
Dec 05, 2014 7.096 7.107 7.086 7.107 428,065 -0.01(-0.15%)
Dec 04, 2014 7.145 7.155 7.102 7.118 844,010 -0.01(-0.08%)
Dec 03, 2014 7.123 7.150 7.108 7.123 297,869 -0.02(-0.30%)
Dec 02, 2014 7.145 7.155 7.123 7.145 200,450 -0.03(-0.37%)
Dec 01, 2014 7.112 7.177 7.112 7.171 228,941 +0.02(+0.30%)
Nov 28, 2014 7.161 7.166 7.128 7.150 186,756 -0.01(-0.07%)
Nov 26, 2014 7.123 7.155 7.155 7.155 201,164 +0.05(+0.68%)
Nov 25, 2014 7.134 7.155 7.091 7.107 237,488 -0.03(-0.38%)
Nov 24, 2014 7.091 7.161 7.091 7.134 274,385 +0.05(+0.68%)
Nov 21, 2014 7.118 7.128 7.080 7.086 222,804 -0.03(-0.45%)
Nov 20, 2014 7.043 7.118 7.040 7.118 286,854 +0.08(+1.14%)
Nov 19, 2014 7.016 7.043 7.010 7.037 200,193 +0.01(+0.15%)
Nov 18, 2014 7.043 7.043 6.989 7.027 328,608 +0.01(+0.15%)
Nov 17, 2014 7.010 7.027 6.989 7.016 376,153 +0.01(+0.08%)
Nov 14, 2014 7.048 7.091 6.989 7.010 366,742 -0.04(-0.53%)
Nov 13, 2014 7.053 7.096 7.037 7.048 289,341 -0.01(-0.15%)
Nov 12, 2014 7.037 7.080 7.037 7.059 136,038 +0.01(+0.12%)
Nov 11, 2014 7.077 7.098 7.034 7.050 204,729 -0.03(-0.38%)
Nov 10, 2014 7.104 7.113 7.077 7.077 81,038 -0.05(-0.67%)
Nov 07, 2014 7.141 7.146 7.093 7.125 149,270 -0.01(-0.15%)
Nov 06, 2014 7.152 7.157 7.120 7.136 140,566 -0.01(-0.15%)
Nov 05, 2014 7.146 7.157 7.125 7.146 76,971 +0.00(+0.00%)
Nov 04, 2014 7.168 7.189 7.130 7.146 109,961 -0.01(-0.08%)
Nov 03, 2014 7.157 7.168 7.136 7.152 186,790 +0.02(+0.23%)
Oct 31, 2014 7.130 7.152 7.093 7.136 124,549 +0.05(+0.68%)
Oct 30, 2014 7.082 7.109 7.066 7.088 120,137 +0.04(+0.53%)
Oct 29, 2014 7.114 7.114 7.050 7.050 88,655 -0.04(-0.60%)
Oct 28, 2014 7.120 7.136 7.082 7.093 147,361 +0.00(+0.00%)
Oct 27, 2014 7.120 7.130 7.088 7.093 77,676 +0.01(+0.08%)
Oct 24, 2014 7.109 7.146 7.077 7.088 107,064 -0.04(-0.52%)
Oct 23, 2014 7.082 7.141 7.082 7.125 162,024 +0.04(+0.60%)
Oct 22, 2014 7.072 7.114 7.072 7.082 107,466 +0.01(+0.15%)
Oct 21, 2014 7.051 7.072 7.046 7.072 137,699 +0.03(+0.37%)
Oct 20, 2014 7.046 7.046 7.019 7.046 153,443 +0.03(+0.45%)
Oct 17, 2014 7.061 7.066 6.998 7.014 182,675 -0.05(-0.67%)
Oct 16, 2014 7.035 7.061 7.033 7.061 151,946 +0.03(+0.37%)
Oct 15, 2014 6.977 7.072 6.977 7.035 215,850 +0.06(+0.83%)
Oct 14, 2014 7.014 7.046 6.972 6.977 92,416 -0.04(-0.53%)
Oct 13, 2014 7.003 7.024 7.003 7.014 126,373 +0.00(+0.00%)
Oct 10, 2014 7.082 7.082 7.014 7.014 119,085 -0.05(-0.70%)
Oct 09, 2014 7.085 7.095 7.043 7.063 109,301 -0.02(-0.23%)
Oct 08, 2014 7.069 7.090 7.048 7.079 128,080 +0.01(+0.15%)
Oct 07, 2014 7.064 7.085 7.053 7.069 108,224 +0.02(+0.22%)
Oct 06, 2014 7.027 7.079 7.002 7.053 354,305 +0.05(+0.75%)
Oct 03, 2014 7.001 7.011 6.990 7.001 121,388 -0.02(-0.27%)
Oct 02, 2014 6.990 7.027 6.990 7.020 115,355 +0.00(+0.05%)
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.