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 )

11.91 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2015 7.246 7.246 7.179 7.241 133,700 +0.03(+0.39%)
Oct 29, 2015 7.218 7.280 7.207 7.213 170,079 -0.01(-0.08%)
Oct 28, 2015 7.297 7.297 7.218 7.218 106,237 -0.08(-1.07%)
Oct 27, 2015 7.319 7.336 7.285 7.297 141,154 +0.01(+0.08%)
Oct 26, 2015 7.218 7.313 7.213 7.291 156,784 +0.08(+1.16%)
Oct 23, 2015 7.291 7.324 7.195 7.207 199,261 -0.12(-1.60%)
Oct 22, 2015 7.241 7.330 7.240 7.325 136,340 +0.10(+1.39%)
Oct 21, 2015 7.246 7.252 7.224 7.224 108,742 -0.02(-0.31%)
Oct 20, 2015 7.196 7.252 7.196 7.246 104,956 +0.03(+0.39%)
Oct 19, 2015 7.235 7.252 7.207 7.218 118,480 -0.03(-0.46%)
Oct 16, 2015 7.179 7.252 7.174 7.252 115,350 +0.07(+1.01%)
Oct 15, 2015 7.179 7.196 7.168 7.179 155,461 +0.02(+0.31%)
Oct 14, 2015 7.123 7.173 7.101 7.157 137,977 +0.03(+0.39%)
Oct 13, 2015 7.140 7.165 7.101 7.129 106,973 -0.02(-0.23%)
Oct 12, 2015 7.101 7.162 7.095 7.145 112,738 +0.04(+0.63%)
Oct 09, 2015 7.090 7.112 7.090 7.101 137,132 +0.00(+0.00%)
Oct 08, 2015 7.073 7.129 7.067 7.101 108,553 +0.01(+0.08%)
Oct 07, 2015 7.106 7.156 7.073 7.095 237,070 -0.01(-0.16%)
Oct 06, 2015 7.167 7.179 7.084 7.106 184,050 -0.07(-1.01%)
Oct 05, 2015 7.173 7.206 7.167 7.179 128,171 -0.02(-0.31%)
Oct 02, 2015 7.134 7.201 7.134 7.201 128,565 +0.06(+0.78%)
Oct 01, 2015 7.151 7.162 7.129 7.145 81,938 -0.03(-0.46%)
Sep 30, 2015 7.162 7.190 7.112 7.179 208,689 +0.01(+0.16%)
Sep 29, 2015 7.095 7.212 7.079 7.167 145,050 +0.07(+1.02%)
Sep 28, 2015 7.151 7.156 7.090 7.095 115,684 -0.07(-0.93%)
Sep 25, 2015 7.134 7.173 7.101 7.162 109,896 +0.00(+0.00%)
Sep 24, 2015 7.106 7.162 7.067 7.162 143,561 +0.06(+0.78%)
Sep 23, 2015 7.090 7.140 7.076 7.106 116,775 +0.04(+0.55%)
Sep 22, 2015 7.112 7.112 7.067 7.067 158,419 -0.06(-0.78%)
Sep 21, 2015 7.051 7.151 7.045 7.123 146,702 +0.04(+0.63%)
Sep 18, 2015 6.984 7.084 6.984 7.079 190,866 +0.09(+1.35%)
Sep 17, 2015 6.940 6.990 6.919 6.984 122,946 +0.04(+0.56%)
Sep 16, 2015 6.940 6.962 6.940 6.945 126,256 -0.01(-0.08%)
Sep 15, 2015 6.973 6.973 6.940 6.951 150,258 -0.02(-0.32%)
Sep 14, 2015 6.967 6.984 6.967 6.973 57,757 +0.00(+0.00%)
Sep 11, 2015 6.979 6.979 6.945 6.973 99,605 +0.01(+0.21%)
Sep 10, 2015 6.942 6.986 6.931 6.959 169,191 +0.03(+0.40%)
Sep 09, 2015 6.959 6.964 6.931 6.931 154,918 -0.03(-0.40%)
Sep 08, 2015 6.986 6.992 6.959 6.959 152,760 -0.02(-0.32%)
Sep 04, 2015 6.981 6.981 6.981 6.981 284,284 +0.00(+0.00%)
Sep 03, 2015 7.008 7.025 6.981 6.981 155,348 -0.04(-0.55%)
Sep 02, 2015 6.997 7.019 6.981 7.019 162,467 +0.03(+0.47%)
Sep 01, 2015 6.981 6.997 6.953 6.986 162,797 +0.01(+0.16%)
Aug 31, 2015 7.025 7.047 6.975 6.975 213,604 -0.02(-0.32%)
Aug 28, 2015 6.986 7.008 6.975 6.997 190,259 +0.03(+0.48%)
Aug 27, 2015 6.931 6.986 6.931 6.964 222,586 +0.01(+0.16%)
Aug 26, 2015 6.936 6.986 6.936 6.953 288,493 -0.02(-0.24%)
Aug 25, 2015 7.014 7.030 6.959 6.970 341,399 -0.02(-0.32%)
Aug 24, 2015 7.069 7.069 6.953 6.992 693,198 -0.17(-2.31%)
Aug 21, 2015 7.113 7.213 7.113 7.157 215,172 +0.04(+0.54%)
Aug 20, 2015 7.168 7.174 7.119 7.119 128,549 -0.07(-1.00%)
Aug 19, 2015 7.190 7.207 7.179 7.190 131,495 -0.02(-0.31%)
Aug 18, 2015 7.235 7.235 7.196 7.213 183,709 -0.02(-0.31%)
Aug 17, 2015 7.240 7.273 7.196 7.235 110,784 -0.01(-0.08%)
Aug 14, 2015 7.190 7.268 7.152 7.240 168,354 +0.03(+0.38%)
Aug 13, 2015 7.058 7.235 7.036 7.213 507,674 +0.14(+1.95%)
Aug 12, 2015 7.003 7.074 7.003 7.074 134,397 +0.06(+0.91%)
Aug 11, 2015 6.988 7.054 6.988 7.010 170,533 +0.02(+0.24%)
Aug 10, 2015 6.983 7.000 6.983 6.994 124,149 -0.01(-0.16%)
Aug 07, 2015 6.988 7.043 6.983 7.005 150,902 +0.02(+0.24%)
Aug 06, 2015 6.967 6.988 6.961 6.988 167,839 +0.00(+0.00%)
Aug 05, 2015 7.005 7.005 6.972 6.988 171,938 +0.00(+0.00%)
Aug 04, 2015 6.956 7.005 6.956 6.988 186,379 +0.02(+0.24%)
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.