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 )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 5.331 5.331 5.285 5.292 219,061 -0.02(-0.36%)
Nov 29, 2004 5.362 5.373 5.288 5.312 215,691 -0.05(-1.01%)
Nov 26, 2004 5.373 5.377 5.362 5.366 68,181 +0.00(+0.00%)
Nov 24, 2004 5.342 5.366 5.319 5.366 94,105 +0.03(+0.58%)
Nov 23, 2004 5.331 5.339 5.300 5.335 153,732 +0.01(+0.22%)
Nov 22, 2004 5.346 5.346 5.308 5.323 270,910 -0.01(-0.14%)
Nov 19, 2004 5.319 5.346 5.312 5.331 137,140 -0.01(-0.14%)
Nov 18, 2004 5.327 5.342 5.296 5.339 135,585 +0.00(+0.07%)
Nov 17, 2004 5.358 5.358 5.315 5.335 219,580 +0.00(+0.00%)
Nov 16, 2004 5.354 5.354 5.308 5.335 167,212 +0.02(+0.36%)
Nov 15, 2004 5.292 5.342 5.269 5.315 212,580 +0.02(+0.44%)
Nov 12, 2004 5.269 5.300 5.254 5.292 211,543 +0.03(+0.66%)
Nov 11, 2004 5.285 5.288 5.254 5.258 189,767 -0.02(-0.44%)
Nov 10, 2004 5.269 5.281 5.238 5.281 104,216 +0.00(+0.00%)
Nov 09, 2004 5.288 5.312 5.273 5.281 272,984 -0.01(-0.15%)
Nov 08, 2004 5.285 5.300 5.269 5.288 227,357 -0.02(-0.36%)
Nov 05, 2004 5.362 5.389 5.273 5.308 366,313 -0.12(-2.27%)
Nov 04, 2004 5.443 5.458 5.427 5.431 169,027 +0.00(+0.00%)
Nov 03, 2004 5.431 5.439 5.400 5.431 192,359 +0.01(+0.21%)
Nov 02, 2004 5.416 5.435 5.393 5.420 144,399 +0.02(+0.29%)
Nov 01, 2004 5.420 5.420 5.389 5.404 139,992 -0.00(-0.07%)
Oct 29, 2004 5.385 5.408 5.385 5.408 117,956 +0.03(+0.50%)
Oct 28, 2004 5.385 5.389 5.346 5.381 147,251 +0.01(+0.22%)
Oct 27, 2004 5.366 5.373 5.354 5.369 167,212 +0.00(+0.07%)
Oct 26, 2004 5.381 5.381 5.339 5.366 170,583 -0.00(-0.07%)
Oct 25, 2004 5.346 5.377 5.346 5.369 101,364 +0.01(+0.22%)
Oct 22, 2004 5.362 5.366 5.339 5.358 127,289 +0.01(+0.14%)
Oct 21, 2004 5.342 5.358 5.339 5.350 139,733 +0.02(+0.29%)
Oct 20, 2004 5.377 5.377 5.335 5.335 188,211 -0.00(-0.07%)
Oct 19, 2004 5.331 5.354 5.319 5.339 167,472 +0.01(+0.22%)
Oct 18, 2004 5.331 5.339 5.308 5.327 170,323 -0.00(-0.07%)
Oct 15, 2004 5.327 5.335 5.304 5.331 124,696 +0.01(+0.22%)
Oct 14, 2004 5.331 5.331 5.308 5.319 125,733 +0.00(+0.07%)
Oct 13, 2004 5.339 5.339 5.292 5.315 206,618 -0.03(-0.58%)
Oct 12, 2004 5.358 5.358 5.327 5.346 323,537 +0.02(+0.36%)
Oct 11, 2004 5.319 5.335 5.308 5.327 214,136 -0.01(-0.14%)
Oct 08, 2004 5.319 5.335 5.296 5.335 229,172 +0.03(+0.65%)
Oct 07, 2004 5.323 5.323 5.296 5.300 124,696 -0.01(-0.22%)
Oct 06, 2004 5.304 5.312 5.288 5.312 270,651 +0.01(+0.22%)
Oct 05, 2004 5.335 5.335 5.269 5.300 183,026 +0.02(+0.44%)
Oct 04, 2004 5.285 5.304 5.265 5.277 243,690 -0.01(-0.15%)
Oct 01, 2004 5.308 5.319 5.265 5.285 157,361 -0.03(-0.58%)
Sep 30, 2004 5.323 5.323 5.281 5.315 250,430 -0.01(-0.14%)
Sep 29, 2004 5.342 5.342 5.304 5.323 411,162 -0.01(-0.22%)
Sep 28, 2004 5.377 5.377 5.335 5.335 290,354 -0.02(-0.29%)
Sep 27, 2004 5.396 5.400 5.327 5.350 242,912 -0.02(-0.43%)
Sep 24, 2004 5.396 5.400 5.369 5.373 166,435 -0.00(-0.07%)
Sep 23, 2004 5.396 5.400 5.373 5.377 127,289 -0.00(-0.07%)
Sep 22, 2004 5.396 5.396 5.373 5.381 143,621 -0.01(-0.14%)
Sep 21, 2004 5.393 5.396 5.362 5.389 226,839 +0.00(+0.00%)
Sep 20, 2004 5.358 5.393 5.350 5.389 171,879 +0.03(+0.56%)
Sep 17, 2004 5.358 5.377 5.350 5.359 121,326 +0.00(+0.01%)
Sep 16, 2004 5.331 5.362 5.327 5.358 180,693 +0.01(+0.14%)
Sep 15, 2004 5.342 5.362 5.319 5.350 146,991 +0.00(+0.07%)
Sep 14, 2004 5.373 5.381 5.319 5.346 148,288 +0.01(+0.14%)
Sep 13, 2004 5.358 5.373 5.331 5.339 103,179 -0.03(-0.50%)
Sep 10, 2004 5.377 5.393 5.346 5.366 195,470 +0.02(+0.36%)
Sep 09, 2004 5.389 5.393 5.342 5.346 101,364 -0.02(-0.29%)
Sep 08, 2004 5.366 5.377 5.350 5.362 158,398 -0.02(-0.29%)
Sep 07, 2004 5.369 5.396 5.335 5.377 122,363 +0.03(+0.50%)
Sep 03, 2004 5.385 5.385 5.323 5.350 113,030 -0.03(-0.64%)
Sep 02, 2004 5.369 5.396 5.354 5.385 155,546 +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.