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 (%)
May 31, 2017 8.715 8.721 8.633 8.671 189,775 -0.03(-0.29%)
May 30, 2017 8.683 8.709 8.646 8.696 97,567 +0.01(+0.14%)
May 26, 2017 8.627 8.683 8.627 8.683 81,538 +0.06(+0.66%)
May 25, 2017 8.646 8.665 8.627 8.627 95,339 -0.01(-0.15%)
May 24, 2017 8.665 8.671 8.627 8.639 87,376 +0.01(+0.15%)
May 23, 2017 8.665 8.683 8.620 8.627 125,951 -0.02(-0.22%)
May 22, 2017 8.620 8.665 8.620 8.646 91,559 +0.00(+0.00%)
May 19, 2017 8.614 8.646 8.598 8.646 100,463 +0.00(+0.00%)
May 18, 2017 8.589 8.658 8.578 8.646 121,616 +0.08(+0.95%)
May 17, 2017 8.551 8.602 8.551 8.564 207,300 +0.00(+0.00%)
May 16, 2017 8.602 8.602 8.558 8.564 185,414 -0.03(-0.30%)
May 15, 2017 8.564 8.595 8.564 8.589 113,015 +0.01(+0.08%)
May 12, 2017 8.545 8.595 8.545 8.583 84,890 +0.03(+0.29%)
May 11, 2017 8.576 8.576 8.539 8.558 89,216 -0.00(-0.04%)
May 10, 2017 8.592 8.592 8.529 8.561 144,216 -0.01(-0.07%)
May 09, 2017 8.592 8.592 8.542 8.567 103,612 +0.00(+0.00%)
May 08, 2017 8.567 8.567 8.548 8.567 132,903 +0.01(+0.15%)
May 05, 2017 8.555 8.567 8.542 8.555 89,986 -0.01(-0.07%)
May 04, 2017 8.542 8.573 8.524 8.561 134,319 +0.01(+0.07%)
May 03, 2017 8.542 8.567 8.536 8.555 156,308 +0.01(+0.15%)
May 02, 2017 8.536 8.573 8.536 8.542 122,324 -0.01(-0.15%)
May 01, 2017 8.517 8.567 8.517 8.555 131,621 -0.01(-0.15%)
Apr 28, 2017 8.498 8.567 8.492 8.567 185,373 +0.09(+1.03%)
Apr 27, 2017 8.567 8.573 8.448 8.479 250,027 -0.07(-0.81%)
Apr 26, 2017 8.523 8.567 8.523 8.548 176,100 +0.01(+0.15%)
Apr 25, 2017 8.561 8.611 8.536 8.536 277,243 -0.03(-0.37%)
Apr 24, 2017 8.523 8.567 8.517 8.567 143,743 +0.03(+0.37%)
Apr 21, 2017 8.523 8.542 8.517 8.536 79,813 -0.01(-0.07%)
Apr 20, 2017 8.536 8.542 8.518 8.542 88,838 +0.01(+0.15%)
Apr 19, 2017 8.598 8.598 8.511 8.529 133,967 -0.08(-0.87%)
Apr 18, 2017 8.492 8.605 8.479 8.605 283,681 +0.14(+1.70%)
Apr 17, 2017 8.523 8.553 8.461 8.461 142,134 -0.07(-0.81%)
Apr 13, 2017 8.498 8.529 8.486 8.529 172,803 +0.04(+0.52%)
Apr 12, 2017 8.473 8.529 8.473 8.486 113,302 +0.01(+0.07%)
Apr 11, 2017 8.511 8.542 8.454 8.479 112,540 -0.01(-0.11%)
Apr 10, 2017 8.470 8.489 8.458 8.489 141,566 +0.02(+0.22%)
Apr 07, 2017 8.458 8.473 8.439 8.470 153,637 +0.02(+0.22%)
Apr 06, 2017 8.402 8.458 8.395 8.451 127,812 +0.04(+0.44%)
Apr 05, 2017 8.333 8.414 8.314 8.414 164,190 +0.09(+1.12%)
Apr 04, 2017 8.321 8.346 8.289 8.321 148,809 +0.00(+0.00%)
Apr 03, 2017 8.333 8.346 8.314 8.321 186,915 +0.01(+0.07%)
Mar 31, 2017 8.289 8.326 8.271 8.314 128,676 +0.01(+0.15%)
Mar 30, 2017 8.308 8.308 8.277 8.302 140,861 +0.01(+0.08%)
Mar 29, 2017 8.302 8.314 8.289 8.296 129,643 -0.01(-0.15%)
Mar 28, 2017 8.265 8.321 8.252 8.308 174,594 +0.04(+0.53%)
Mar 27, 2017 8.302 8.308 8.265 8.265 179,569 -0.04(-0.45%)
Mar 24, 2017 8.327 8.333 8.271 8.302 113,692 -0.02(-0.22%)
Mar 23, 2017 8.302 8.339 8.289 8.321 122,514 +0.02(+0.30%)
Mar 22, 2017 8.265 8.308 8.252 8.296 165,203 +0.04(+0.53%)
Mar 21, 2017 8.308 8.308 8.252 8.252 120,653 -0.06(-0.67%)
Mar 20, 2017 8.283 8.308 8.258 8.308 121,266 +0.02(+0.30%)
Mar 17, 2017 8.258 8.283 8.209 8.283 149,145 +0.06(+0.68%)
Mar 16, 2017 8.227 8.246 8.190 8.227 126,867 -0.01(-0.15%)
Mar 15, 2017 8.115 8.252 8.094 8.240 225,970 +0.16(+2.00%)
Mar 14, 2017 8.040 8.109 8.040 8.078 192,913 +0.04(+0.46%)
Mar 13, 2017 8.103 8.109 8.040 8.040 220,010 -0.05(-0.58%)
Mar 10, 2017 8.118 8.137 8.062 8.087 276,054 -0.02(-0.23%)
Mar 09, 2017 8.230 8.230 8.106 8.106 265,725 -0.12(-1.51%)
Mar 08, 2017 8.312 8.316 8.230 8.230 184,910 -0.12(-1.48%)
Mar 07, 2017 8.273 8.354 8.273 8.354 290,416 +0.07(+0.90%)
Mar 06, 2017 8.298 8.310 8.267 8.279 157,800 -0.04(-0.45%)
Mar 03, 2017 8.254 8.316 8.250 8.316 223,120 +0.07(+0.83%)
Mar 02, 2017 8.236 8.236 8.201 8.248 182,712 -0.01(-0.08%)
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.