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 30, 2003 5.732 5.744 5.713 5.740 174,990 +0.01(+0.20%)
Apr 29, 2003 5.736 5.736 5.705 5.728 201,692 -0.01(-0.13%)
Apr 28, 2003 5.736 5.736 5.705 5.736 169,027 +0.00(+0.00%)
Apr 25, 2003 5.690 5.736 5.647 5.736 193,915 +0.07(+1.16%)
Apr 24, 2003 5.693 5.709 5.620 5.670 221,654 -0.02(-0.41%)
Apr 23, 2003 5.728 5.740 5.693 5.693 231,246 -0.03(-0.61%)
Apr 22, 2003 5.744 5.744 5.690 5.728 226,839 +0.01(+0.13%)
Apr 21, 2003 5.724 5.751 5.709 5.720 145,436 -0.02(-0.34%)
Apr 17, 2003 5.728 5.755 5.709 5.740 233,838 +0.02(+0.34%)
Apr 16, 2003 5.674 5.724 5.674 5.720 177,323 +0.06(+1.02%)
Apr 15, 2003 5.663 5.701 5.655 5.663 167,731 -0.03(-0.47%)
Apr 14, 2003 5.720 5.736 5.674 5.690 177,323 -0.03(-0.47%)
Apr 11, 2003 5.693 5.728 5.686 5.717 117,697 -0.03(-0.54%)
Apr 10, 2003 5.728 5.747 5.705 5.747 167,990 +0.02(+0.34%)
Apr 09, 2003 5.720 5.744 5.709 5.728 117,956 +0.02(+0.27%)
Apr 08, 2003 5.690 5.736 5.670 5.713 165,916 +0.03(+0.47%)
Apr 07, 2003 5.690 5.690 5.651 5.686 99,550 -0.00(-0.07%)
Apr 04, 2003 5.616 5.690 5.616 5.690 123,659 +0.05(+0.82%)
Apr 03, 2003 5.659 5.666 5.616 5.643 177,064 -0.01(-0.14%)
Apr 02, 2003 5.678 5.678 5.612 5.651 183,804 -0.01(-0.20%)
Apr 01, 2003 5.647 5.678 5.616 5.663 195,211 +0.03(+0.55%)
Mar 31, 2003 5.593 5.651 5.543 5.632 174,731 +0.08(+1.53%)
Mar 28, 2003 5.547 5.582 5.535 5.547 144,917 +0.03(+0.56%)
Mar 27, 2003 5.516 5.566 5.501 5.516 127,548 -0.04(-0.69%)
Mar 26, 2003 5.593 5.593 5.535 5.555 206,358 -0.05(-0.96%)
Mar 25, 2003 5.539 5.612 5.535 5.609 309,797 +0.07(+1.25%)
Mar 24, 2003 5.582 5.593 5.539 5.539 242,653 -0.05(-0.97%)
Mar 21, 2003 5.612 5.647 5.562 5.593 290,613 -0.04(-0.68%)
Mar 20, 2003 5.632 5.651 5.612 5.632 192,100 -0.01(-0.14%)
Mar 19, 2003 5.632 5.651 5.605 5.639 166,176 +0.02(+0.41%)
Mar 18, 2003 5.624 5.643 5.593 5.616 169,805 +0.01(+0.21%)
Mar 17, 2003 5.597 5.666 5.578 5.605 206,618 -0.03(-0.48%)
Mar 14, 2003 5.666 5.670 5.601 5.632 203,507 -0.04(-0.68%)
Mar 13, 2003 5.720 5.720 5.643 5.670 297,872 -0.04(-0.68%)
Mar 12, 2003 5.717 5.728 5.659 5.709 240,060 -0.06(-1.00%)
Mar 11, 2003 5.728 5.767 5.693 5.767 251,986 +0.07(+1.29%)
Mar 10, 2003 5.701 5.744 5.678 5.693 244,727 +0.02(+0.41%)
Mar 07, 2003 5.674 5.767 5.670 5.670 208,173 -0.07(-1.14%)
Mar 06, 2003 5.728 5.759 5.659 5.736 198,581 +0.03(+0.47%)
Mar 05, 2003 5.709 5.744 5.655 5.709 210,247 +0.02(+0.34%)
Mar 04, 2003 5.616 5.705 5.609 5.690 141,806 +0.06(+1.03%)
Mar 03, 2003 5.651 5.697 5.605 5.632 260,281 +0.02(+0.34%)
Feb 28, 2003 5.690 5.690 5.601 5.612 213,099 -0.03(-0.55%)
Feb 27, 2003 5.612 5.670 5.593 5.643 173,175 +0.05(+0.90%)
Feb 26, 2003 5.555 5.651 5.555 5.593 184,063 +0.02(+0.42%)
Feb 25, 2003 5.612 5.651 5.516 5.570 218,024 -0.04(-0.76%)
Feb 24, 2003 5.593 5.624 5.539 5.612 238,505 +0.05(+0.83%)
Feb 21, 2003 5.705 5.713 5.566 5.566 180,952 -0.12(-2.17%)
Feb 20, 2003 5.624 5.705 5.616 5.690 235,135 +0.02(+0.41%)
Feb 19, 2003 5.609 5.697 5.593 5.666 272,984 +0.05(+0.96%)
Feb 18, 2003 5.624 5.651 5.593 5.612 228,135 +0.00(+0.00%)
Feb 14, 2003 5.574 5.670 5.574 5.612 167,472 +0.01(+0.21%)
Feb 13, 2003 5.570 5.636 5.562 5.601 140,770 +0.07(+1.18%)
Feb 12, 2003 5.690 5.693 5.524 5.535 292,169 -0.13(-2.38%)
Feb 11, 2003 5.655 5.705 5.632 5.670 233,061 +0.03(+0.55%)
Feb 10, 2003 5.659 5.690 5.300 5.639 218,802 -0.02(-0.34%)
Feb 07, 2003 5.624 5.678 5.562 5.659 372,534 +0.06(+1.10%)
Feb 06, 2003 5.574 5.632 5.574 5.597 162,805 +0.02(+0.42%)
Feb 05, 2003 5.574 5.624 5.558 5.574 151,658 +0.02(+0.28%)
Feb 04, 2003 5.589 5.628 5.535 5.558 321,204 +0.01(+0.14%)
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.