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 (%)
Feb 29, 2008 4.681 4.692 4.615 4.661 124,395 -0.02(-0.33%)
Feb 28, 2008 4.611 4.677 4.611 4.677 68,417 +0.05(+1.00%)
Feb 27, 2008 4.615 4.688 4.611 4.630 119,730 -0.02(-0.46%)
Feb 26, 2008 4.677 4.684 4.634 4.652 150,311 -0.01(-0.21%)
Feb 25, 2008 4.561 4.669 4.553 4.661 192,294 +0.09(+2.03%)
Feb 22, 2008 4.542 4.569 4.530 4.569 124,913 +0.02(+0.34%)
Feb 21, 2008 4.553 4.569 4.495 4.553 128,171 +0.00(+0.00%)
Feb 20, 2008 4.561 4.576 4.507 4.553 223,911 -0.03(-0.59%)
Feb 19, 2008 4.518 4.580 4.518 4.580 178,963 +0.03(+0.68%)
Feb 18, 2008 4.522 4.549 4.441 4.549 0 +0.00(+0.00%)
Feb 15, 2008 4.522 4.549 4.441 4.549 283,950 -0.02(-0.34%)
Feb 14, 2008 4.669 4.669 4.545 4.565 291,810 -0.13(-2.67%)
Feb 13, 2008 4.688 4.715 4.673 4.690 114,806 -0.03(-0.69%)
Feb 12, 2008 4.769 4.774 4.711 4.723 214,589 -0.08(-1.69%)
Feb 11, 2008 4.773 4.831 4.738 4.804 103,066 +0.05(+0.97%)
Feb 08, 2008 4.792 4.792 4.746 4.758 72,304 -0.02(-0.40%)
Feb 07, 2008 4.785 4.823 4.777 4.777 103,403 -0.03(-0.72%)
Feb 06, 2008 4.823 4.839 4.804 4.812 80,079 +0.00(+0.08%)
Feb 05, 2008 4.862 4.862 4.808 4.808 141,694 -0.03(-0.72%)
Feb 04, 2008 4.804 4.854 4.804 4.843 137,094 +0.02(+0.48%)
Feb 01, 2008 4.854 4.854 4.808 4.819 133,206 -0.02(-0.40%)
Jan 31, 2008 4.781 4.839 4.769 4.839 100,034 +0.05(+1.05%)
Jan 30, 2008 4.804 4.816 4.785 4.789 148,056 -0.01(-0.24%)
Jan 29, 2008 4.843 4.846 4.773 4.800 245,680 +0.00(+0.00%)
Jan 28, 2008 4.758 4.839 4.758 4.800 200,587 +0.00(+0.08%)
Jan 25, 2008 4.893 4.893 4.777 4.796 165,342 -0.07(-1.35%)
Jan 24, 2008 4.754 4.862 4.754 4.862 270,560 +0.08(+1.78%)
Jan 23, 2008 4.700 4.804 4.696 4.777 209,761 +0.07(+1.48%)
Jan 22, 2008 4.673 4.727 4.619 4.708 182,446 -0.02(-0.49%)
Jan 21, 2008 4.812 4.816 4.731 4.731 0 +0.00(+0.00%)
Jan 18, 2008 4.812 4.816 4.731 4.731 122,063 -0.05(-1.13%)
Jan 17, 2008 4.800 4.800 4.769 4.785 177,004 +0.01(+0.24%)
Jan 16, 2008 4.762 4.816 4.762 4.773 141,240 -0.05(-0.96%)
Jan 15, 2008 4.731 4.823 4.731 4.819 107,511 +0.07(+1.54%)
Jan 14, 2008 4.765 4.792 4.742 4.746 112,046 -0.01(-0.16%)
Jan 11, 2008 4.746 4.800 4.746 4.754 150,583 -0.00(-0.00%)
Jan 10, 2008 4.758 4.796 4.742 4.754 129,578 -0.00(-0.08%)
Jan 09, 2008 4.750 4.792 4.719 4.758 120,767 +0.02(+0.49%)
Jan 08, 2008 4.746 4.758 4.722 4.735 133,489 +0.02(+0.33%)
Jan 07, 2008 4.711 4.769 4.708 4.719 131,739 +0.00(+0.00%)
Jan 04, 2008 4.700 4.738 4.696 4.719 216,137 +0.01(+0.25%)
Jan 03, 2008 4.623 4.708 4.623 4.708 219,765 +0.10(+2.09%)
Jan 02, 2008 4.573 4.611 4.545 4.611 195,922 +0.07(+1.53%)
Jan 01, 2008 4.573 4.573 4.509 4.542 0 +0.00(+0.00%)
Dec 31, 2007 4.573 4.573 4.509 4.542 371,188 +0.05(+1.03%)
Dec 28, 2007 4.511 4.515 4.488 4.495 291,696 +0.00(+0.09%)
Dec 27, 2007 4.437 4.553 4.437 4.491 429,363 -0.00(-0.09%)
Dec 26, 2007 4.669 4.669 4.484 4.495 372,157 -0.04(-0.85%)
Dec 24, 2007 4.669 4.727 4.526 4.534 147,460 -0.02(-0.42%)
Dec 21, 2007 4.549 4.607 4.522 4.553 229,094 +0.02(+0.43%)
Dec 20, 2007 4.534 4.567 4.522 4.534 325,501 +0.00(+0.00%)
Dec 19, 2007 4.569 4.569 4.507 4.534 251,641 +0.01(+0.26%)
Dec 18, 2007 4.503 4.545 4.495 4.522 296,216 +0.01(+0.26%)
Dec 17, 2007 4.553 4.569 4.495 4.511 292,329 -0.06(-1.35%)
Dec 14, 2007 4.623 4.630 4.536 4.573 197,736 -0.05(-1.09%)
Dec 13, 2007 4.592 4.630 4.592 4.623 141,240 -0.00(-0.08%)
Dec 12, 2007 4.650 4.677 4.592 4.627 255,788 +0.02(+0.33%)
Dec 11, 2007 4.619 4.657 4.588 4.611 172,080 -0.03(-0.75%)
Dec 10, 2007 4.677 4.696 4.646 4.646 189,962 -0.04(-0.91%)
Dec 07, 2007 4.762 4.762 4.665 4.688 210,694 -0.04(-0.90%)
Dec 06, 2007 4.785 4.785 4.715 4.731 242,571 -0.07(-1.53%)
Dec 05, 2007 4.765 4.804 4.746 4.804 130,615 +0.04(+0.81%)
Dec 04, 2007 4.673 4.800 4.673 4.765 200,333 +0.02(+0.41%)
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.