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 )

10.53 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2020 11.00 11.11 10.85 11.06 358,848 +0.17(+1.58%)
Apr 29, 2020 10.79 10.94 10.79 10.89 154,184 +0.04(+0.41%)
Apr 28, 2020 10.49 10.88 10.49 10.85 235,722 +0.32(+2.99%)
Apr 27, 2020 10.79 10.79 10.37 10.53 358,452 -0.16(-1.47%)
Apr 24, 2020 10.65 10.79 10.63 10.69 140,530 +0.04(+0.35%)
Apr 23, 2020 10.88 10.88 10.55 10.65 417,195 -0.13(-1.25%)
Apr 22, 2020 11.01 11.01 10.74 10.79 266,245 -0.15(-1.37%)
Apr 21, 2020 11.00 11.00 10.85 10.94 178,541 -0.07(-0.61%)
Apr 20, 2020 10.88 11.02 10.82 11.00 196,571 +0.13(+1.17%)
Apr 17, 2020 11.00 11.02 10.83 10.88 151,863 -0.08(-0.68%)
Apr 16, 2020 10.79 10.97 10.75 10.95 182,931 +0.16(+1.46%)
Apr 15, 2020 10.77 10.84 10.73 10.79 193,951 -0.02(-0.14%)
Apr 14, 2020 10.47 10.82 10.47 10.81 329,794 +0.34(+3.28%)
Apr 13, 2020 10.40 10.52 10.26 10.46 299,546 +0.08(+0.79%)
Apr 09, 2020 10.34 10.67 10.27 10.38 301,982 +0.19(+1.90%)
Apr 08, 2020 10.25 10.49 10.09 10.19 586,490 -0.10(-1.02%)
Apr 07, 2020 10.52 10.52 10.27 10.29 265,764 +0.01(+0.07%)
Apr 06, 2020 10.08 10.29 10.01 10.29 201,908 +0.31(+3.07%)
Apr 03, 2020 9.994 10.14 9.950 9.979 163,450 -0.08(-0.82%)
Apr 02, 2020 9.950 10.15 9.905 10.06 220,507 +0.11(+1.13%)
Apr 01, 2020 9.823 10.11 9.815 9.950 367,291 +0.07(+0.76%)
Mar 31, 2020 10.15 10.36 9.875 9.875 362,290 -0.33(-3.22%)
Mar 30, 2020 10.30 10.30 10.12 10.20 241,209 -0.10(-0.94%)
Mar 27, 2020 9.890 10.30 9.852 10.30 454,983 +0.37(+3.76%)
Mar 26, 2020 9.867 9.942 9.761 9.927 580,289 +0.07(+0.76%)
Mar 25, 2020 9.263 9.890 9.263 9.852 710,671 +0.68(+7.40%)
Mar 24, 2020 9.285 9.718 9.002 9.173 677,125 +0.22(+2.42%)
Mar 23, 2020 8.770 9.084 8.770 8.957 675,341 +0.01(+0.08%)
Mar 20, 2020 9.031 9.278 8.793 8.949 543,407 +0.05(+0.59%)
Mar 19, 2020 8.837 9.024 8.539 8.897 669,870 -0.25(-2.77%)
Mar 18, 2020 9.517 9.517 9.084 9.151 879,248 -0.61(-6.27%)
Mar 17, 2020 9.748 9.830 9.718 9.763 720,039 -0.09(-0.91%)
Mar 16, 2020 9.375 9.987 8.763 9.852 398,697 -0.45(-4.35%)
Mar 13, 2020 10.32 10.40 10.25 10.30 405,010 +0.18(+1.83%)
Mar 12, 2020 10.39 10.46 9.945 10.12 1,043,350 -0.48(-4.56%)
Mar 11, 2020 10.98 11.00 10.58 10.60 530,682 -0.40(-3.65%)
Mar 10, 2020 11.26 11.36 10.75 11.00 741,713 -0.22(-1.92%)
Mar 09, 2020 11.23 11.30 11.03 11.21 361,726 -0.19(-1.69%)
Mar 06, 2020 11.38 11.55 11.36 11.41 449,981 -0.08(-0.71%)
Mar 05, 2020 11.53 11.58 11.42 11.49 243,433 -0.05(-0.45%)
Mar 04, 2020 11.60 11.63 11.51 11.54 301,675 -0.04(-0.38%)
Mar 03, 2020 11.64 11.70 11.55 11.59 201,728 -0.06(-0.51%)
Mar 02, 2020 11.04 11.65 11.04 11.65 403,603 +0.62(+5.59%)
Feb 28, 2020 11.20 11.21 10.97 11.03 500,608 -0.21(-1.85%)
Feb 27, 2020 11.27 11.30 11.05 11.24 390,245 +0.00(+0.00%)
Feb 26, 2020 11.39 11.55 11.24 11.24 212,894 -0.19(-1.63%)
Feb 25, 2020 11.63 11.65 11.42 11.42 237,207 -0.23(-1.98%)
Feb 24, 2020 11.70 11.70 11.60 11.65 354,483 +0.12(+1.03%)
Feb 21, 2020 11.53 11.59 11.53 11.53 159,553 +0.03(+0.26%)
Feb 20, 2020 11.50 11.52 11.47 11.50 150,459 +0.01(+0.07%)
Feb 19, 2020 11.47 11.51 11.44 11.50 202,284 +0.07(+0.65%)
Feb 18, 2020 11.34 11.43 11.31 11.42 155,088 +0.08(+0.72%)
Feb 14, 2020 11.24 11.34 11.23 11.34 150,397 +0.11(+0.99%)
Feb 13, 2020 11.30 11.31 11.23 11.23 151,382 -0.05(-0.48%)
Feb 12, 2020 11.31 11.34 11.28 11.28 165,960 +0.01(+0.13%)
Feb 11, 2020 11.27 11.31 11.27 11.27 109,060 +0.02(+0.20%)
Feb 10, 2020 11.25 11.28 11.23 11.25 249,843 +0.01(+0.07%)
Feb 07, 2020 11.24 11.25 11.19 11.24 170,001 +0.05(+0.46%)
Feb 06, 2020 11.16 11.24 11.16 11.19 252,034 +0.03(+0.27%)
Feb 05, 2020 11.16 11.20 11.14 11.16 190,055 -0.01(-0.13%)
Feb 04, 2020 11.16 11.18 11.14 11.17 105,795 +0.04(+0.33%)
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.