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 )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Mar 31, 2016 7.848 7.860 7.795 7.860 316,679 +0.08(+0.98%)
Mar 30, 2016 7.778 7.819 7.771 7.784 178,753 -0.01(-0.08%)
Mar 29, 2016 7.737 7.790 7.725 7.790 131,517 +0.05(+0.68%)
Mar 28, 2016 7.743 7.743 7.719 7.737 184,026 +0.02(+0.23%)
Mar 24, 2016 7.731 7.719 7.719 7.719 150,765 -0.03(-0.37%)
Mar 23, 2016 7.737 7.748 7.725 7.748 221,591 +0.02(+0.29%)
Mar 22, 2016 7.701 7.748 7.690 7.725 142,147 +0.01(+0.08%)
Mar 21, 2016 7.701 7.719 7.678 7.719 351,252 +0.07(+0.92%)
Mar 18, 2016 7.725 7.790 7.637 7.649 1,088,821 -0.09(-1.21%)
Mar 17, 2016 7.713 7.754 7.713 7.743 274,187 +0.02(+0.23%)
Mar 16, 2016 7.713 7.743 7.696 7.725 327,373 +0.01(+0.15%)
Mar 15, 2016 7.643 7.725 7.643 7.713 304,383 +0.03(+0.38%)
Mar 14, 2016 7.690 7.707 7.660 7.684 593,769 +0.00(+0.00%)
Mar 11, 2016 7.666 7.690 7.660 7.684 267,773 +0.04(+0.47%)
Mar 10, 2016 7.689 7.689 7.636 7.648 264,365 -0.04(-0.46%)
Mar 09, 2016 7.660 7.701 7.654 7.683 204,877 +0.02(+0.30%)
Mar 08, 2016 7.660 7.666 7.631 7.660 182,430 +0.03(+0.38%)
Mar 07, 2016 7.619 7.677 7.619 7.631 404,654 -0.01(-0.15%)
Mar 04, 2016 7.549 7.671 7.549 7.642 194,890 +0.06(+0.85%)
Mar 03, 2016 7.555 7.625 7.555 7.578 185,390 +0.00(+0.00%)
Mar 02, 2016 7.596 7.598 7.560 7.578 164,252 -0.04(-0.54%)
Mar 01, 2016 7.590 7.642 7.572 7.619 229,967 +0.05(+0.69%)
Feb 29, 2016 7.619 7.619 7.566 7.566 180,068 -0.03(-0.38%)
Feb 26, 2016 7.566 7.613 7.566 7.596 352,119 +0.01(+0.08%)
Feb 25, 2016 7.584 7.636 7.578 7.590 220,257 -0.04(-0.54%)
Feb 24, 2016 7.619 7.631 7.607 7.631 167,948 +0.02(+0.31%)
Feb 23, 2016 7.572 7.625 7.572 7.607 166,174 +0.00(+0.00%)
Feb 22, 2016 7.584 7.625 7.582 7.607 164,625 +0.02(+0.31%)
Feb 19, 2016 7.596 7.631 7.566 7.584 557,610 -0.01(-0.08%)
Feb 18, 2016 7.525 7.590 7.520 7.590 85,440 +0.04(+0.46%)
Feb 17, 2016 7.520 7.584 7.511 7.555 208,877 +0.01(+0.08%)
Feb 16, 2016 7.520 7.572 7.479 7.549 240,962 -0.02(-0.31%)
Feb 12, 2016 7.555 7.572 7.572 7.572 200,403 -0.03(-0.38%)
Feb 11, 2016 7.537 7.601 7.537 7.601 228,117 +0.06(+0.78%)
Feb 10, 2016 7.548 7.554 7.499 7.542 250,400 -0.02(-0.31%)
Feb 09, 2016 7.444 7.589 7.409 7.566 319,213 +0.08(+1.01%)
Feb 08, 2016 7.525 7.548 7.479 7.490 221,770 -0.05(-0.69%)
Feb 05, 2016 7.525 7.548 7.513 7.542 161,496 +0.02(+0.31%)
Feb 04, 2016 7.496 7.554 7.496 7.519 691,989 -0.02(-0.31%)
Feb 03, 2016 7.502 7.542 7.484 7.542 198,057 +0.05(+0.70%)
Feb 02, 2016 7.444 7.496 7.438 7.490 323,114 +0.02(+0.31%)
Feb 01, 2016 7.357 7.467 7.357 7.467 148,044 +0.05(+0.70%)
Jan 29, 2016 7.444 7.484 7.374 7.415 521,310 -0.01(-0.16%)
Jan 28, 2016 7.403 7.436 7.374 7.426 164,615 +0.02(+0.31%)
Jan 27, 2016 7.333 7.420 7.328 7.403 247,997 +0.06(+0.79%)
Jan 26, 2016 7.293 7.362 7.293 7.345 151,068 +0.03(+0.48%)
Jan 25, 2016 7.362 7.403 7.287 7.310 227,559 -0.05(-0.71%)
Jan 22, 2016 7.287 7.374 7.287 7.362 209,992 +0.06(+0.80%)
Jan 21, 2016 7.211 7.333 7.211 7.304 246,513 +0.08(+1.13%)
Jan 20, 2016 7.316 7.316 7.159 7.223 373,072 -0.06(-0.88%)
Jan 19, 2016 7.299 7.339 7.281 7.287 274,596 -0.06(-0.79%)
Jan 15, 2016 7.333 7.345 7.345 7.345 292,440 -0.01(-0.16%)
Jan 14, 2016 7.310 7.380 7.287 7.357 222,625 +0.06(+0.80%)
Jan 13, 2016 7.374 7.374 7.281 7.299 162,917 -0.05(-0.71%)
Jan 12, 2016 7.374 7.380 7.345 7.351 121,064 -0.02(-0.32%)
Jan 11, 2016 7.374 7.385 7.339 7.374 146,101 -0.01(-0.16%)
Jan 08, 2016 7.403 7.403 7.357 7.386 190,982 +0.02(+0.24%)
Jan 07, 2016 7.351 7.368 7.345 7.368 176,101 -0.01(-0.16%)
Jan 06, 2016 7.386 7.409 7.368 7.380 152,523 -0.01(-0.08%)
Jan 05, 2016 7.328 7.386 7.328 7.386 118,354 +0.05(+0.71%)
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.