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 (%)
Dec 31, 2007 4.571 4.571 4.508 4.540 371,313 +0.05(+1.03%)
Dec 28, 2007 4.509 4.513 4.486 4.494 291,795 +0.00(+0.09%)
Dec 27, 2007 4.436 4.552 4.436 4.490 429,509 -0.00(-0.09%)
Dec 26, 2007 4.667 4.667 4.482 4.494 372,283 -0.04(-0.85%)
Dec 24, 2007 4.667 4.725 4.525 4.532 147,510 -0.02(-0.42%)
Dec 21, 2007 4.548 4.606 4.521 4.552 229,172 +0.02(+0.43%)
Dec 20, 2007 4.532 4.566 4.521 4.532 325,611 +0.00(+0.00%)
Dec 19, 2007 4.567 4.567 4.505 4.532 251,726 +0.01(+0.26%)
Dec 18, 2007 4.502 4.544 4.494 4.521 296,316 +0.01(+0.26%)
Dec 17, 2007 4.552 4.567 4.494 4.509 292,428 -0.06(-1.35%)
Dec 14, 2007 4.621 4.629 4.534 4.571 197,803 -0.05(-1.09%)
Dec 13, 2007 4.590 4.629 4.590 4.621 141,288 -0.00(-0.08%)
Dec 12, 2007 4.648 4.675 4.590 4.625 255,874 +0.02(+0.33%)
Dec 11, 2007 4.617 4.656 4.586 4.610 172,138 -0.03(-0.75%)
Dec 10, 2007 4.675 4.694 4.644 4.644 190,026 -0.04(-0.91%)
Dec 07, 2007 4.760 4.760 4.664 4.687 210,766 -0.04(-0.90%)
Dec 06, 2007 4.783 4.783 4.714 4.729 242,653 -0.07(-1.53%)
Dec 05, 2007 4.764 4.802 4.745 4.802 130,659 +0.04(+0.81%)
Dec 04, 2007 4.671 4.799 4.671 4.764 200,401 +0.02(+0.41%)
Dec 03, 2007 4.760 4.799 4.737 4.745 209,988 -0.04(-0.81%)
Nov 30, 2007 4.760 4.783 4.721 4.783 192,618 +0.07(+1.47%)
Nov 29, 2007 4.718 4.729 4.687 4.714 161,509 +0.00(+0.08%)
Nov 28, 2007 4.725 4.760 4.694 4.710 224,765 -0.02(-0.33%)
Nov 27, 2007 4.637 4.745 4.621 4.725 270,392 +0.10(+2.08%)
Nov 26, 2007 4.583 4.644 4.583 4.629 107,848 +0.00(+0.00%)
Nov 23, 2007 4.633 4.664 4.629 4.629 41,219 +0.00(+0.00%)
Nov 21, 2007 4.552 4.664 4.552 4.629 142,328 -0.01(-0.25%)
Nov 20, 2007 4.629 4.694 4.594 4.640 245,504 +0.01(+0.25%)
Nov 19, 2007 4.648 4.667 4.629 4.629 173,694 -0.01(-0.17%)
Nov 16, 2007 4.625 4.652 4.625 4.637 129,363 +0.01(+0.17%)
Nov 15, 2007 4.652 4.656 4.621 4.629 158,398 -0.01(-0.17%)
Nov 14, 2007 4.675 4.683 4.637 4.637 246,541 -0.03(-0.66%)
Nov 13, 2007 4.675 4.677 4.656 4.667 117,437 -0.02(-0.33%)
Nov 12, 2007 4.675 4.694 4.660 4.683 184,582 -0.00(-0.08%)
Nov 09, 2007 4.648 4.687 4.644 4.687 100,846 +0.03(+0.58%)
Nov 08, 2007 4.656 4.675 4.629 4.660 295,539 -0.01(-0.17%)
Nov 07, 2007 4.683 4.694 4.656 4.667 358,017 -0.04(-0.82%)
Nov 06, 2007 4.706 4.717 4.683 4.706 181,989 +0.00(+0.02%)
Nov 05, 2007 4.706 4.733 4.698 4.705 276,095 -0.01(-0.19%)
Nov 02, 2007 4.729 4.733 4.698 4.714 125,733 -0.01(-0.16%)
Nov 01, 2007 4.706 4.721 4.694 4.721 97,216 +0.00(+0.08%)
Oct 31, 2007 4.718 4.745 4.702 4.718 118,993 +0.00(+0.00%)
Oct 30, 2007 4.721 4.733 4.714 4.718 158,398 +0.01(+0.16%)
Oct 29, 2007 4.718 4.733 4.706 4.710 131,955 -0.02(-0.33%)
Oct 26, 2007 4.725 4.729 4.710 4.725 79,847 +0.01(+0.16%)
Oct 25, 2007 4.725 4.733 4.702 4.718 212,321 +0.00(+0.08%)
Oct 24, 2007 4.691 4.721 4.687 4.714 127,030 +0.03(+0.58%)
Oct 23, 2007 4.687 4.702 4.671 4.687 203,248 +0.01(+0.25%)
Oct 22, 2007 4.660 4.694 4.652 4.675 137,140 -0.00(-0.08%)
Oct 19, 2007 4.664 4.683 4.633 4.679 201,174 +0.02(+0.33%)
Oct 18, 2007 4.671 4.691 4.664 4.664 222,432 -0.00(-0.08%)
Oct 17, 2007 4.664 4.691 4.648 4.667 226,580 -0.02(-0.33%)
Oct 16, 2007 4.675 4.710 4.664 4.683 119,511 -0.01(-0.16%)
Oct 15, 2007 4.721 4.729 4.687 4.691 102,920 -0.03(-0.65%)
Oct 12, 2007 4.729 4.745 4.714 4.721 43,812 -0.01(-0.24%)
Oct 11, 2007 4.748 4.799 4.706 4.733 202,988 -0.05(-1.05%)
Oct 10, 2007 4.741 4.795 4.741 4.783 143,621 +0.02(+0.49%)
Oct 09, 2007 4.748 4.770 4.737 4.760 186,137 +0.02(+0.41%)
Oct 08, 2007 4.806 4.806 4.737 4.741 136,881 -0.05(-0.97%)
Oct 05, 2007 4.764 4.810 4.760 4.787 183,545 +0.03(+0.57%)
Oct 04, 2007 4.799 4.810 4.760 4.760 72,588 -0.02(-0.48%)
Oct 03, 2007 4.772 4.806 4.752 4.783 172,657 +0.01(+0.24%)
Oct 02, 2007 4.791 4.818 4.772 4.772 77,254 -0.03(-0.64%)
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.