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 )

10.86 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM 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, 2005 5.340 5.344 5.317 5.340 175,679 +0.00(+0.07%)
Jan 28, 2005 5.317 5.336 5.294 5.336 179,333 +0.02(+0.43%)
Jan 27, 2005 5.298 5.321 5.264 5.313 119,033 +0.01(+0.14%)
Jan 26, 2005 5.325 5.329 5.302 5.306 150,880 -0.02(-0.29%)
Jan 25, 2005 5.329 5.329 5.298 5.321 133,129 -0.01(-0.14%)
Jan 24, 2005 5.298 5.333 5.298 5.329 198,389 +0.00(+0.07%)
Jan 21, 2005 5.313 5.329 5.306 5.325 157,145 +0.01(+0.14%)
Jan 20, 2005 5.329 5.329 5.306 5.317 197,084 -0.01(-0.22%)
Jan 19, 2005 5.356 5.356 5.298 5.329 187,686 -0.00(-0.07%)
Jan 18, 2005 5.298 5.340 5.294 5.333 142,527 +0.03(+0.51%)
Jan 14, 2005 5.294 5.340 5.290 5.306 154,535 +0.00(+0.00%)
Jan 13, 2005 5.325 5.325 5.279 5.306 117,989 -0.01(-0.22%)
Jan 12, 2005 5.264 5.321 5.248 5.317 259,472 +0.04(+0.73%)
Jan 11, 2005 5.306 5.310 5.241 5.279 152,707 -0.01(-0.22%)
Jan 10, 2005 5.264 5.302 5.248 5.290 159,494 +0.03(+0.58%)
Jan 07, 2005 5.267 5.267 5.233 5.260 99,194 +0.01(+0.22%)
Jan 06, 2005 5.267 5.271 5.229 5.248 144,615 -0.01(-0.15%)
Jan 05, 2005 5.210 5.256 5.198 5.256 223,188 +0.03(+0.66%)
Jan 04, 2005 5.241 5.248 5.202 5.221 213,007 +0.00(+0.07%)
Jan 03, 2005 5.198 5.218 5.168 5.218 125,820 +0.03(+0.52%)
Dec 31, 2004 5.191 5.202 5.172 5.191 142,788 +0.03(+0.59%)
Dec 30, 2004 5.168 5.195 5.145 5.160 152,446 -0.01(-0.15%)
Dec 29, 2004 5.160 5.168 5.133 5.168 187,164 +0.03(+0.52%)
Dec 28, 2004 5.152 5.156 5.118 5.141 265,998 -0.11(-2.04%)
Dec 27, 2004 5.252 5.252 5.229 5.248 155,318 +0.01(+0.15%)
Dec 23, 2004 5.248 5.260 5.237 5.241 121,383 +0.00(+0.07%)
Dec 22, 2004 5.264 5.267 5.229 5.237 139,655 -0.02(-0.44%)
Dec 21, 2004 5.225 5.260 5.218 5.260 163,410 +0.03(+0.51%)
Dec 20, 2004 5.241 5.248 5.214 5.233 199,955 +0.01(+0.15%)
Dec 17, 2004 5.206 5.237 5.202 5.225 141,222 +0.00(+0.07%)
Dec 16, 2004 5.233 5.248 5.214 5.221 218,489 -0.02(-0.29%)
Dec 15, 2004 5.229 5.237 5.218 5.237 211,441 +0.01(+0.22%)
Dec 14, 2004 5.241 5.244 5.218 5.225 179,333 +0.00(+0.00%)
Dec 13, 2004 5.221 5.275 5.221 5.225 159,233 -0.07(-1.23%)
Dec 10, 2004 5.267 5.310 5.248 5.290 224,754 +0.03(+0.66%)
Dec 09, 2004 5.237 5.279 5.237 5.256 143,310 -0.00(-0.07%)
Dec 08, 2004 5.256 5.264 5.229 5.260 168,892 +0.02(+0.37%)
Dec 07, 2004 5.267 5.271 5.225 5.241 156,101 +0.00(+0.07%)
Dec 06, 2004 5.267 5.279 5.225 5.237 171,763 -0.00(-0.07%)
Dec 03, 2004 5.275 5.279 5.229 5.241 274,090 +0.00(+0.07%)
Dec 02, 2004 5.221 5.287 5.218 5.237 215,096 -0.01(-0.22%)
Dec 01, 2004 5.260 5.283 5.221 5.248 169,414 -0.01(-0.15%)
Nov 30, 2004 5.294 5.294 5.248 5.256 220,577 -0.02(-0.36%)
Nov 29, 2004 5.325 5.336 5.252 5.275 217,184 -0.05(-1.01%)
Nov 26, 2004 5.336 5.340 5.325 5.329 68,653 +0.00(+0.00%)
Nov 24, 2004 5.306 5.329 5.283 5.329 94,757 +0.03(+0.58%)
Nov 23, 2004 5.294 5.302 5.264 5.298 154,796 +0.01(+0.22%)
Nov 22, 2004 5.310 5.310 5.271 5.287 272,785 -0.01(-0.14%)
Nov 19, 2004 5.283 5.310 5.275 5.294 138,089 -0.01(-0.14%)
Nov 18, 2004 5.290 5.306 5.260 5.302 136,523 +0.00(+0.07%)
Nov 17, 2004 5.321 5.321 5.279 5.298 221,099 +0.00(+0.00%)
Nov 16, 2004 5.317 5.317 5.271 5.298 168,370 +0.02(+0.36%)
Nov 15, 2004 5.256 5.306 5.233 5.279 214,051 +0.02(+0.44%)
Nov 12, 2004 5.233 5.264 5.218 5.256 213,007 +0.03(+0.66%)
Nov 11, 2004 5.248 5.252 5.218 5.221 191,080 -0.02(-0.44%)
Nov 10, 2004 5.233 5.244 5.202 5.244 104,937 +0.00(+0.00%)
Nov 09, 2004 5.252 5.275 5.237 5.244 274,873 -0.01(-0.15%)
Nov 08, 2004 5.248 5.264 5.233 5.252 228,931 -0.02(-0.36%)
Nov 05, 2004 5.325 5.352 5.237 5.271 368,847 -0.12(-2.27%)
Nov 04, 2004 5.405 5.421 5.390 5.394 170,197 +0.00(+0.00%)
Nov 03, 2004 5.394 5.401 5.363 5.394 193,690 +0.01(+0.21%)
Nov 02, 2004 5.379 5.398 5.356 5.382 145,398 +0.02(+0.29%)
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.