Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

10.81 +0.03 (+0.32%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 13, 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 (%)
Jan 31, 2003 5.620 5.620 5.520 5.547 267,540 -0.03(-0.62%)
Jan 30, 2003 5.593 5.609 5.531 5.582 174,471 +0.02(+0.42%)
Jan 29, 2003 5.574 5.609 5.504 5.558 158,398 -0.02(-0.28%)
Jan 28, 2003 5.504 5.585 5.497 5.574 258,985 +0.08(+1.40%)
Jan 27, 2003 5.439 5.555 5.420 5.497 194,952 -0.08(-1.38%)
Jan 24, 2003 5.493 5.574 5.450 5.574 175,249 +0.08(+1.47%)
Jan 23, 2003 5.493 5.497 5.416 5.493 226,580 +0.01(+0.14%)
Jan 22, 2003 5.474 5.497 5.420 5.485 172,397 +0.05(+0.85%)
Jan 21, 2003 5.439 5.493 5.404 5.439 187,693 -0.03(-0.63%)
Jan 17, 2003 5.439 5.489 5.400 5.474 161,768 +0.03(+0.64%)
Jan 16, 2003 5.373 5.462 5.373 5.439 163,842 +0.04(+0.71%)
Jan 15, 2003 5.447 5.447 5.369 5.400 110,697 -0.04(-0.71%)
Jan 14, 2003 5.381 5.477 5.369 5.439 295,020 +0.02(+0.36%)
Jan 13, 2003 5.420 5.439 5.362 5.420 136,622 +0.01(+0.14%)
Jan 10, 2003 5.358 5.416 5.339 5.412 172,657 +0.05(+0.94%)
Jan 09, 2003 5.377 5.396 5.273 5.362 296,835 -0.01(-0.22%)
Jan 08, 2003 5.369 5.400 5.304 5.373 176,027 -0.01(-0.14%)
Jan 07, 2003 5.369 5.412 5.358 5.381 107,845 +0.01(+0.22%)
Jan 06, 2003 5.381 5.439 5.342 5.369 257,948 -0.01(-0.14%)
Jan 03, 2003 5.362 5.396 5.315 5.377 118,993 +0.04(+0.72%)
Jan 02, 2003 5.342 5.354 5.327 5.339 124,696 +0.03(+0.65%)
Dec 31, 2002 5.265 5.331 5.265 5.304 264,429 +0.08(+1.48%)
Dec 30, 2002 5.223 5.296 5.223 5.227 175,768 -0.03(-0.51%)
Dec 27, 2002 5.242 5.285 5.207 5.254 96,179 +0.01(+0.22%)
Dec 26, 2002 5.192 5.242 5.192 5.242 84,773 +0.05(+0.89%)
Dec 24, 2002 5.184 5.223 5.184 5.196 69,736 -0.01(-0.22%)
Dec 23, 2002 5.188 5.223 5.173 5.207 207,395 +0.02(+0.37%)
Dec 20, 2002 5.184 5.223 5.161 5.188 313,945 +0.00(+0.00%)
Dec 19, 2002 5.200 5.204 5.153 5.188 284,391 -0.01(-0.22%)
Dec 18, 2002 5.173 5.204 5.169 5.200 289,576 +0.01(+0.15%)
Dec 17, 2002 5.177 5.219 5.169 5.192 283,873 -0.00(-0.07%)
Dec 16, 2002 5.246 5.250 5.177 5.196 213,358 -0.02(-0.44%)
Dec 13, 2002 5.223 5.258 5.188 5.219 118,734 +0.00(+0.00%)
Dec 12, 2002 5.150 5.234 5.150 5.219 211,284 -0.02(-0.37%)
Dec 11, 2002 5.207 5.238 5.169 5.238 201,692 +0.03(+0.67%)
Dec 10, 2002 5.196 5.207 5.153 5.204 214,136 -0.00(-0.07%)
Dec 09, 2002 5.234 5.246 5.169 5.207 177,842 -0.01(-0.22%)
Dec 06, 2002 5.227 5.238 5.165 5.219 134,288 +0.00(+0.07%)
Dec 05, 2002 5.227 5.227 5.177 5.215 180,434 -0.01(-0.22%)
Dec 04, 2002 5.200 5.246 5.169 5.227 237,209 -0.00(-0.07%)
Dec 03, 2002 5.242 5.265 5.180 5.231 145,177 +0.00(+0.00%)
Dec 02, 2002 5.273 5.273 5.134 5.231 539,488 -0.01(-0.22%)
Nov 29, 2002 5.308 5.308 5.211 5.242 94,105 -0.02(-0.37%)
Nov 27, 2002 5.288 5.296 5.223 5.261 107,327 +0.00(+0.07%)
Nov 26, 2002 5.273 5.300 5.254 5.258 107,068 -0.02(-0.29%)
Nov 25, 2002 5.323 5.323 5.246 5.273 176,545 -0.01(-0.22%)
Nov 22, 2002 5.261 5.312 5.246 5.285 83,736 -0.02(-0.29%)
Nov 21, 2002 5.331 5.331 5.285 5.300 230,727 -0.02(-0.43%)
Nov 20, 2002 5.258 5.323 5.231 5.323 151,399 +0.03(+0.58%)
Nov 19, 2002 5.227 5.308 5.219 5.292 128,067 +0.04(+0.81%)
Nov 18, 2002 5.292 5.323 5.215 5.250 149,843 -0.04(-0.80%)
Nov 15, 2002 5.265 5.304 5.215 5.292 132,474 +0.02(+0.37%)
Nov 14, 2002 5.281 5.323 5.250 5.273 90,217 -0.01(-0.22%)
Nov 13, 2002 5.285 5.342 5.277 5.285 112,253 -0.05(-0.87%)
Nov 12, 2002 5.300 5.335 5.261 5.331 136,103 +0.05(+0.88%)
Nov 11, 2002 5.312 5.339 5.231 5.285 156,065 -0.05(-1.01%)
Nov 08, 2002 5.269 5.346 5.269 5.339 65,848 +0.07(+1.39%)
Nov 07, 2002 5.362 5.362 5.246 5.265 126,511 -0.04(-0.80%)
Nov 06, 2002 5.331 5.369 5.277 5.308 94,365 -0.04(-0.79%)
Nov 05, 2002 5.304 5.381 5.238 5.350 100,068 +0.07(+1.24%)
Nov 04, 2002 5.393 5.400 5.231 5.285 167,990 -0.11(-2.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.