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 28, 2023 10.09 10.11 9.941 9.996 164,170 +0.00(+0.00%)
Apr 27, 2023 10.03 10.07 9.878 9.996 213,849 -0.07(-0.72%)
Apr 26, 2023 9.978 10.10 9.932 10.07 399,364 +0.16(+1.66%)
Apr 25, 2023 9.832 9.923 9.832 9.905 115,530 +0.09(+0.93%)
Apr 24, 2023 9.869 9.891 9.782 9.814 161,961 -0.01(-0.09%)
Apr 21, 2023 9.859 9.864 9.786 9.823 69,238 -0.03(-0.28%)
Apr 20, 2023 9.869 9.905 9.783 9.850 129,189 +0.03(+0.28%)
Apr 19, 2023 9.796 9.832 9.723 9.823 153,925 +0.04(+0.37%)
Apr 18, 2023 9.805 9.887 9.768 9.787 143,987 -0.01(-0.09%)
Apr 17, 2023 9.941 9.987 9.787 9.796 141,900 -0.13(-1.29%)
Apr 14, 2023 9.969 10.01 9.919 9.923 98,824 -0.11(-1.09%)
Apr 13, 2023 9.996 10.06 9.978 10.03 128,787 +0.10(+1.05%)
Apr 12, 2023 9.937 10.00 9.901 9.928 115,857 +0.04(+0.37%)
Apr 11, 2023 9.874 9.955 9.838 9.892 179,932 +0.02(+0.18%)
Apr 10, 2023 9.811 9.874 9.729 9.874 128,885 +0.07(+0.74%)
Apr 06, 2023 9.874 9.901 9.765 9.801 232,010 -0.06(-0.64%)
Apr 05, 2023 9.928 9.946 9.783 9.865 184,771 +0.00(+0.00%)
Apr 04, 2023 9.874 9.928 9.820 9.865 243,055 -0.04(-0.37%)
Apr 03, 2023 9.829 9.955 9.829 9.901 149,751 +0.09(+0.92%)
Mar 31, 2023 9.801 9.874 9.774 9.811 306,603 +0.10(+1.03%)
Mar 30, 2023 9.738 9.752 9.657 9.711 114,337 +0.03(+0.28%)
Mar 29, 2023 9.675 9.702 9.611 9.684 128,380 +0.05(+0.47%)
Mar 28, 2023 9.648 9.693 9.593 9.639 126,239 -0.02(-0.19%)
Mar 27, 2023 9.648 9.702 9.630 9.657 128,685 +0.01(+0.09%)
Mar 24, 2023 9.639 9.711 9.602 9.648 116,565 +0.01(+0.09%)
Mar 23, 2023 9.530 9.693 9.530 9.639 225,160 +0.02(+0.19%)
Mar 22, 2023 9.548 9.630 9.539 9.620 133,406 +0.08(+0.85%)
Mar 21, 2023 9.620 9.620 9.512 9.539 139,318 -0.08(-0.85%)
Mar 20, 2023 9.620 9.657 9.566 9.620 121,044 -0.04(-0.37%)
Mar 17, 2023 9.584 9.684 9.566 9.657 107,019 +0.14(+1.52%)
Mar 16, 2023 9.611 9.675 9.512 9.512 107,114 -0.10(-1.04%)
Mar 15, 2023 9.584 9.666 9.557 9.611 152,891 +0.05(+0.57%)
Mar 14, 2023 9.620 9.738 9.512 9.557 151,691 -0.01(-0.15%)
Mar 13, 2023 9.562 9.706 9.562 9.571 206,209 +0.06(+0.66%)
Mar 10, 2023 9.526 9.598 9.499 9.508 194,143 +0.06(+0.67%)
Mar 09, 2023 9.544 9.553 9.445 9.445 221,807 -0.09(-0.94%)
Mar 08, 2023 9.706 9.706 9.535 9.535 191,216 -0.13(-1.39%)
Mar 07, 2023 9.652 9.724 9.652 9.670 157,412 -0.04(-0.46%)
Mar 06, 2023 9.724 9.769 9.697 9.715 90,032 +0.03(+0.28%)
Mar 03, 2023 9.670 9.715 9.652 9.688 122,298 +0.09(+0.94%)
Mar 02, 2023 9.616 9.628 9.562 9.598 134,893 -0.05(-0.56%)
Mar 01, 2023 9.805 9.823 9.643 9.652 169,759 -0.13(-1.29%)
Feb 28, 2023 9.778 9.904 9.760 9.778 189,944 +0.00(+0.00%)
Feb 27, 2023 9.688 9.796 9.679 9.778 140,155 +0.11(+1.12%)
Feb 24, 2023 9.697 9.706 9.638 9.670 87,440 -0.03(-0.28%)
Feb 23, 2023 9.670 9.742 9.661 9.697 141,174 +0.05(+0.56%)
Feb 22, 2023 9.787 9.787 9.625 9.643 240,532 -0.10(-1.01%)
Feb 21, 2023 9.868 9.879 9.733 9.742 184,699 -0.15(-1.54%)
Feb 17, 2023 9.886 9.957 9.832 9.895 176,254 -0.03(-0.27%)
Feb 16, 2023 10.01 10.01 9.913 9.922 136,279 -0.10(-0.99%)
Feb 15, 2023 10.02 10.08 10.00 10.02 118,917 -0.04(-0.45%)
Feb 14, 2023 10.12 10.14 10.01 10.07 161,319 -0.06(-0.58%)
Feb 13, 2023 10.19 10.19 10.11 10.12 135,706 -0.04(-0.35%)
Feb 10, 2023 10.16 10.21 10.15 10.16 59,467 -0.04(-0.44%)
Feb 09, 2023 10.23 10.26 10.17 10.20 157,194 +0.00(+0.00%)
Feb 08, 2023 10.30 10.30 10.17 10.20 136,637 -0.10(-0.95%)
Feb 07, 2023 10.30 10.32 10.24 10.30 222,771 -0.02(-0.17%)
Feb 06, 2023 10.31 10.36 10.19 10.32 256,341 -0.04(-0.43%)
Feb 03, 2023 10.31 10.45 10.31 10.37 274,225 -0.06(-0.60%)
Feb 02, 2023 10.37 10.45 10.32 10.43 276,481 +0.13(+1.30%)
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.