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 )

10.78 +0.06 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Oct 29, 2010 5.621 5.621 5.507 5.519 77,685 -0.01(-0.22%)
Oct 28, 2010 5.536 5.536 5.491 5.532 141,448 +0.02(+0.44%)
Oct 27, 2010 5.414 5.511 5.414 5.507 226,558 +0.03(+0.52%)
Oct 25, 2010 5.499 5.507 5.463 5.479 254,736 -0.00(-0.07%)
Oct 22, 2010 5.487 5.497 5.459 5.483 173,388 -0.00(-0.07%)
Oct 21, 2010 5.455 5.493 5.451 5.487 195,138 +0.01(+0.22%)
Oct 20, 2010 5.410 5.475 5.394 5.475 180,864 +0.08(+1.50%)
Oct 19, 2010 5.309 5.394 5.309 5.394 156,108 +0.05(+0.91%)
Oct 18, 2010 5.382 5.398 5.309 5.346 458,644 -0.09(-1.64%)
Oct 15, 2010 5.479 5.479 5.358 5.435 561,560 -0.06(-1.18%)
Oct 14, 2010 5.528 5.528 5.479 5.499 231,865 -0.03(-0.47%)
Oct 13, 2010 5.560 5.576 5.503 5.525 274,011 -0.03(-0.50%)
Oct 12, 2010 5.561 5.573 5.545 5.553 312,255 +0.00(+0.07%)
Oct 11, 2010 5.553 5.589 5.529 5.549 221,704 -0.02(-0.36%)
Oct 08, 2010 5.569 5.581 5.533 5.569 137,106 +0.03(+0.58%)
Oct 07, 2010 5.501 5.569 5.501 5.537 148,861 +0.01(+0.22%)
Oct 06, 2010 5.569 5.589 5.517 5.525 187,226 -0.06(-1.15%)
Oct 05, 2010 5.593 5.605 5.557 5.589 258,385 -0.01(-0.14%)
Oct 04, 2010 5.569 5.597 5.553 5.597 131,485 +0.06(+1.02%)
Oct 01, 2010 5.541 5.588 5.529 5.541 110,958 -0.01(-0.22%)
Sep 30, 2010 5.666 5.666 5.545 5.553 179,922 -0.03(-0.58%)
Sep 29, 2010 5.593 5.630 5.585 5.585 209,512 -0.04(-0.72%)
Sep 28, 2010 5.577 5.630 5.577 5.625 196,386 +0.03(+0.58%)
Sep 27, 2010 5.549 5.601 5.543 5.593 149,377 +0.04(+0.80%)
Sep 24, 2010 5.549 5.553 5.520 5.549 169,124 +0.03(+0.51%)
Sep 23, 2010 5.485 5.549 5.481 5.521 157,956 +0.03(+0.51%)
Sep 22, 2010 5.448 5.497 5.444 5.493 147,596 +0.06(+1.19%)
Sep 21, 2010 5.420 5.442 5.412 5.428 135,043 +0.01(+0.22%)
Sep 20, 2010 5.364 5.416 5.364 5.416 83,480 +0.04(+0.75%)
Sep 17, 2010 5.376 5.452 5.376 5.376 133,321 -0.01(-0.15%)
Sep 15, 2010 5.452 5.452 5.376 5.384 192,387 -0.07(-1.25%)
Sep 14, 2010 5.465 5.473 5.404 5.452 348,662 -0.02(-0.44%)
Sep 13, 2010 5.456 5.497 5.452 5.477 96,544 +0.01(+0.20%)
Sep 10, 2010 5.490 5.490 5.446 5.466 132,920 -0.01(-0.22%)
Sep 09, 2010 5.494 5.506 5.462 5.478 105,811 -0.03(-0.51%)
Sep 08, 2010 5.486 5.506 5.466 5.506 142,754 +0.02(+0.29%)
Sep 07, 2010 5.454 5.490 5.434 5.490 171,085 +0.04(+0.81%)
Sep 03, 2010 5.526 5.530 5.426 5.446 287,028 -0.09(-1.59%)
Sep 02, 2010 5.510 5.582 5.470 5.534 162,316 -0.03(-0.58%)
Sep 01, 2010 5.586 5.598 5.546 5.566 148,209 -0.01(-0.22%)
Aug 31, 2010 5.638 5.638 5.550 5.578 179,930 -0.03(-0.50%)
Aug 30, 2010 5.578 5.606 5.530 5.606 336,561 +0.03(+0.50%)
Aug 27, 2010 5.578 5.578 5.542 5.578 179,483 +0.03(+0.58%)
Aug 26, 2010 5.642 5.642 5.514 5.546 234,760 -0.02(-0.43%)
Aug 25, 2010 5.530 5.598 5.530 5.570 207,172 +0.00(+0.07%)
Aug 24, 2010 5.566 5.576 5.542 5.566 184,715 -0.00(-0.07%)
Aug 23, 2010 5.578 5.578 5.534 5.570 167,404 +0.02(+0.36%)
Aug 20, 2010 5.522 5.574 5.514 5.550 244,470 +0.04(+0.65%)
Aug 19, 2010 5.486 5.526 5.484 5.514 131,719 +0.01(+0.15%)
Aug 18, 2010 5.494 5.506 5.466 5.506 155,059 +0.01(+0.15%)
Aug 17, 2010 5.450 5.498 5.442 5.498 166,682 +0.03(+0.59%)
Aug 16, 2010 5.426 5.482 5.426 5.466 216,427 +0.02(+0.44%)
Aug 13, 2010 5.442 5.450 5.426 5.442 146,985 +0.01(+0.22%)
Aug 12, 2010 5.418 5.434 5.406 5.430 139,990 +0.01(+0.20%)
Aug 11, 2010 5.387 5.419 5.387 5.419 125,602 +0.00(+0.00%)
Aug 10, 2010 5.399 5.419 5.387 5.419 126,262 +0.00(+0.00%)
Aug 09, 2010 5.363 5.419 5.363 5.419 177,230 +0.04(+0.82%)
Aug 06, 2010 5.375 5.375 5.343 5.375 218,876 +0.02(+0.30%)
Aug 05, 2010 5.363 5.367 5.347 5.359 162,884 -0.00(-0.07%)
Aug 04, 2010 5.363 5.363 5.323 5.363 168,227 +0.02(+0.37%)
Aug 03, 2010 5.339 5.343 5.319 5.343 123,607 +0.02(+0.37%)
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.