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 (%)
Dec 31, 2012 7.001 7.071 6.950 6.978 185,589 -0.05(-0.67%)
Dec 28, 2012 7.029 7.062 6.972 7.025 98,138 -0.04(-0.60%)
Dec 27, 2012 7.146 7.179 7.034 7.067 138,528 -0.05(-0.71%)
Dec 26, 2012 7.117 7.145 7.108 7.117 109,576 +0.00(+0.00%)
Dec 24, 2012 7.085 7.122 7.066 7.117 67,089 +0.03(+0.46%)
Dec 21, 2012 6.983 7.085 6.975 7.085 143,115 +0.10(+1.46%)
Dec 20, 2012 6.922 7.006 6.922 6.983 127,719 +0.07(+1.01%)
Dec 19, 2012 6.997 7.011 6.885 6.913 220,194 -0.12(-1.72%)
Dec 18, 2012 7.090 7.099 6.992 7.034 116,172 -0.04(-0.53%)
Dec 17, 2012 7.011 7.099 6.964 7.071 214,520 +0.05(+0.73%)
Dec 14, 2012 7.094 7.127 6.987 7.020 100,726 -0.05(-0.72%)
Dec 13, 2012 7.136 7.159 7.024 7.071 135,613 -0.04(-0.59%)
Dec 12, 2012 7.090 7.154 7.070 7.113 203,921 +0.01(+0.15%)
Dec 11, 2012 6.991 7.111 6.991 7.102 161,529 +0.12(+1.79%)
Dec 10, 2012 6.880 7.005 6.871 6.977 231,059 +0.10(+1.41%)
Dec 07, 2012 6.968 6.982 6.866 6.880 209,827 -0.09(-1.33%)
Dec 06, 2012 7.033 7.075 6.963 6.973 178,630 -0.05(-0.72%)
Dec 05, 2012 7.093 7.139 7.005 7.023 157,112 -0.10(-1.43%)
Dec 04, 2012 7.033 7.125 7.010 7.125 157,852 -0.04(-0.52%)
Nov 30, 2012 7.250 7.277 7.162 7.162 213,677 -0.12(-1.65%)
Nov 29, 2012 7.236 7.287 7.218 7.282 180,935 +0.01(+0.13%)
Nov 28, 2012 7.282 7.370 7.236 7.273 237,318 -0.05(-0.63%)
Nov 27, 2012 7.328 7.328 7.245 7.319 237,606 +0.01(+0.13%)
Nov 26, 2012 7.333 7.356 7.287 7.310 277,106 +0.00(+0.06%)
Nov 23, 2012 7.227 7.305 7.227 7.305 54,299 +0.08(+1.09%)
Nov 21, 2012 7.176 7.231 7.167 7.227 114,999 +0.06(+0.90%)
Nov 20, 2012 7.125 7.166 7.042 7.162 158,590 +0.05(+0.71%)
Nov 19, 2012 6.991 7.111 6.987 7.111 265,640 +0.19(+2.74%)
Nov 16, 2012 6.751 6.922 6.751 6.922 304,738 +0.21(+3.17%)
Nov 15, 2012 7.028 7.028 6.515 6.709 779,423 -0.34(-4.85%)
Nov 14, 2012 7.231 7.273 7.051 7.051 347,736 -0.25(-3.48%)
Nov 13, 2012 7.384 7.439 7.291 7.305 285,205 -0.14(-1.90%)
Nov 12, 2012 7.452 7.475 7.401 7.447 139,953 +0.01(+0.18%)
Nov 09, 2012 7.360 7.433 7.360 7.433 118,557 +0.06(+0.81%)
Nov 08, 2012 7.369 7.424 7.360 7.374 193,855 -0.06(-0.74%)
Nov 07, 2012 7.360 7.452 7.337 7.429 152,732 +0.07(+0.94%)
Nov 06, 2012 7.337 7.369 7.337 7.360 124,970 +0.05(+0.63%)
Nov 05, 2012 7.374 7.374 7.282 7.314 130,249 -0.08(-1.12%)
Nov 02, 2012 7.309 7.406 7.236 7.397 162,119 +0.11(+1.45%)
Nov 01, 2012 7.277 7.323 7.061 7.291 202,331 +0.04(+0.51%)
Oct 31, 2012 7.286 7.286 7.130 7.254 458,355 -0.01(-0.13%)
Oct 26, 2012 7.236 7.263 7.263 7.263 268,050 +0.06(+0.83%)
Oct 25, 2012 7.254 7.272 7.185 7.203 176,080 -0.09(-1.20%)
Oct 24, 2012 7.259 7.291 7.176 7.291 238,630 +0.04(+0.57%)
Oct 23, 2012 7.194 7.249 7.158 7.249 142,438 +0.13(+1.81%)
Oct 19, 2012 7.010 7.144 7.010 7.121 147,069 +0.12(+1.78%)
Oct 18, 2012 7.102 7.125 6.987 6.996 147,171 -0.14(-2.00%)
Oct 17, 2012 7.134 7.139 7.061 7.139 128,353 +0.05(+0.71%)
Oct 16, 2012 7.222 7.222 7.056 7.088 234,186 -0.13(-1.78%)
Oct 15, 2012 7.222 7.226 7.182 7.217 103,591 +0.03(+0.38%)
Oct 12, 2012 7.291 7.291 7.153 7.190 190,046 +0.03(+0.45%)
Oct 11, 2012 7.259 7.259 7.111 7.157 204,677 +0.07(+0.93%)
Oct 10, 2012 7.211 7.252 7.082 7.092 170,195 -0.10(-1.34%)
Oct 09, 2012 7.270 7.302 7.151 7.188 137,066 -0.07(-0.95%)
Oct 08, 2012 7.275 7.321 7.192 7.256 147,472 -0.00(-0.06%)
Oct 05, 2012 7.284 7.316 7.220 7.261 106,618 +0.00(+0.06%)
Oct 04, 2012 7.284 7.284 7.220 7.256 171,999 -0.03(-0.44%)
Oct 03, 2012 7.275 7.288 7.238 7.288 165,993 +0.01(+0.19%)
Oct 02, 2012 7.229 7.275 7.202 7.275 177,008 +0.08(+1.15%)
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.