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 )

10.73 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2019 9.062 9.083 9.041 9.055 200,528 -0.03(-0.38%)
Feb 27, 2019 9.104 9.110 9.083 9.090 108,280 -0.03(-0.38%)
Feb 26, 2019 9.027 9.138 8.979 9.124 280,901 +0.13(+1.46%)
Feb 25, 2019 8.930 8.993 8.930 8.993 135,063 +0.07(+0.78%)
Feb 22, 2019 9.041 9.041 8.903 8.923 257,069 -0.11(-1.23%)
Feb 21, 2019 9.027 9.048 8.993 9.034 83,206 -0.01(-0.15%)
Feb 20, 2019 9.055 9.062 9.020 9.048 158,098 -0.01(-0.08%)
Feb 19, 2019 8.986 9.069 8.986 9.055 162,034 +0.09(+1.00%)
Feb 15, 2019 8.937 8.972 8.930 8.965 213,334 +0.03(+0.31%)
Feb 14, 2019 8.986 8.997 8.930 8.937 313,851 -0.02(-0.27%)
Feb 13, 2019 9.017 9.017 8.934 8.961 151,227 -0.04(-0.46%)
Feb 12, 2019 8.996 9.017 8.989 9.003 114,679 +0.03(+0.38%)
Feb 11, 2019 8.968 8.996 8.959 8.968 232,089 -0.01(-0.08%)
Feb 08, 2019 8.955 8.982 8.948 8.975 93,712 +0.03(+0.39%)
Feb 07, 2019 8.961 8.961 8.927 8.941 88,398 -0.02(-0.23%)
Feb 06, 2019 8.961 8.961 8.948 8.961 108,637 +0.01(+0.15%)
Feb 05, 2019 8.893 8.968 8.893 8.948 144,360 +0.08(+0.85%)
Feb 04, 2019 8.934 8.961 8.872 8.872 132,817 -0.08(-0.92%)
Feb 01, 2019 8.955 8.961 8.941 8.955 105,027 +0.01(+0.15%)
Jan 31, 2019 8.913 8.955 8.906 8.941 189,347 +0.05(+0.58%)
Jan 30, 2019 8.879 8.927 8.870 8.889 202,864 +0.02(+0.27%)
Jan 29, 2019 8.865 8.893 8.858 8.865 139,689 +0.01(+0.16%)
Jan 28, 2019 8.858 8.879 8.837 8.851 186,703 -0.02(-0.23%)
Jan 25, 2019 8.899 8.899 8.865 8.872 160,732 -0.01(-0.08%)
Jan 24, 2019 8.796 8.893 8.789 8.879 221,675 +0.08(+0.86%)
Jan 23, 2019 8.803 8.824 8.741 8.803 233,460 +0.03(+0.31%)
Jan 22, 2019 8.713 8.775 8.686 8.775 172,444 +0.08(+0.87%)
Jan 18, 2019 8.768 8.768 8.631 8.700 471,316 -0.06(-0.71%)
Jan 17, 2019 8.810 8.810 8.741 8.762 201,420 -0.05(-0.55%)
Jan 16, 2019 8.803 8.837 8.755 8.810 250,476 -0.02(-0.23%)
Jan 15, 2019 8.837 8.858 8.803 8.831 922,816 -0.01(-0.08%)
Jan 14, 2019 8.817 8.879 8.798 8.837 306,712 +0.03(+0.31%)
Jan 11, 2019 8.768 8.824 8.748 8.810 231,233 +0.06(+0.63%)
Jan 10, 2019 8.748 8.775 8.734 8.755 179,447 +0.00(+0.00%)
Jan 09, 2019 8.775 8.789 8.727 8.755 191,660 +0.02(+0.24%)
Jan 08, 2019 8.782 8.796 8.727 8.734 194,345 -0.05(-0.55%)
Jan 07, 2019 8.624 8.817 8.582 8.782 381,289 +0.19(+2.17%)
Jan 04, 2019 8.513 8.596 8.479 8.596 202,365 +0.08(+0.97%)
Jan 03, 2019 8.479 8.562 8.479 8.513 264,263 +0.03(+0.41%)
Jan 02, 2019 8.389 8.493 8.376 8.479 197,671 +0.07(+0.82%)
Dec 31, 2018 8.389 8.444 8.341 8.410 522,814 +0.06(+0.66%)
Dec 28, 2018 8.348 8.362 8.348 8.355 439,547 +0.01(+0.12%)
Dec 27, 2018 8.365 8.372 8.303 8.345 361,460 +0.01(+0.16%)
Dec 26, 2018 8.379 8.386 8.317 8.331 203,770 -0.04(-0.49%)
Dec 24, 2018 8.379 8.379 8.317 8.372 220,953 +0.02(+0.25%)
Dec 21, 2018 8.317 8.393 8.317 8.351 336,899 -0.02(-0.25%)
Dec 20, 2018 8.413 8.441 8.358 8.372 350,991 -0.01(-0.08%)
Dec 19, 2018 8.379 8.399 8.362 8.379 218,109 +0.02(+0.25%)
Dec 18, 2018 8.365 8.386 8.345 8.358 320,760 -0.03(-0.41%)
Dec 17, 2018 8.379 8.393 8.338 8.393 245,670 +0.03(+0.41%)
Dec 14, 2018 8.358 8.379 8.351 8.358 295,334 -0.01(-0.16%)
Dec 13, 2018 8.420 8.475 8.331 8.372 296,578 -0.02(-0.25%)
Dec 12, 2018 8.413 8.441 8.393 8.393 202,328 -0.03(-0.37%)
Dec 11, 2018 8.417 8.451 8.417 8.423 234,412 +0.01(+0.16%)
Dec 10, 2018 8.410 8.444 8.410 8.410 174,733 -0.02(-0.24%)
Dec 07, 2018 8.362 8.451 8.362 8.430 286,927 +0.08(+0.90%)
Dec 06, 2018 8.307 8.396 8.301 8.355 296,040 +0.03(+0.41%)
Dec 04, 2018 8.280 8.335 8.280 8.321 203,062 +0.04(+0.49%)
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.