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 (%)
Mar 31, 2015 7.459 7.580 7.440 7.580 721,051 +0.13(+1.69%)
Mar 30, 2015 7.437 7.470 7.432 7.454 206,570 +0.02(+0.22%)
Mar 27, 2015 7.415 7.454 7.415 7.437 217,661 +0.02(+0.22%)
Mar 26, 2015 7.476 7.476 7.404 7.421 291,622 -0.05(-0.73%)
Mar 25, 2015 7.481 7.497 7.470 7.476 254,659 -0.01(-0.07%)
Mar 24, 2015 7.481 7.487 7.470 7.481 162,822 +0.01(+0.15%)
Mar 23, 2015 7.454 7.476 7.446 7.470 200,199 +0.02(+0.29%)
Mar 20, 2015 7.421 7.448 7.408 7.448 141,971 +0.03(+0.44%)
Mar 19, 2015 7.415 7.426 7.395 7.415 87,586 -0.01(-0.07%)
Mar 18, 2015 7.360 7.421 7.360 7.421 122,085 +0.06(+0.82%)
Mar 17, 2015 7.327 7.366 7.327 7.360 86,826 +0.01(+0.15%)
Mar 16, 2015 7.371 7.388 7.333 7.349 135,176 +0.01(+0.07%)
Mar 13, 2015 7.355 7.355 7.333 7.344 124,008 -0.01(-0.07%)
Mar 12, 2015 7.371 7.399 7.349 7.349 150,398 -0.01(-0.07%)
Mar 11, 2015 7.366 7.398 7.344 7.355 206,599 +0.00(+0.04%)
Mar 10, 2015 7.352 7.385 7.335 7.352 172,841 +0.03(+0.45%)
Mar 09, 2015 7.390 7.390 7.308 7.319 278,681 -0.05(-0.67%)
Mar 06, 2015 7.472 7.488 7.357 7.368 203,832 -0.14(-1.89%)
Mar 05, 2015 7.515 7.526 7.483 7.510 209,488 -0.02(-0.22%)
Mar 04, 2015 7.483 7.526 7.505 7.526 191,387 +0.02(+0.29%)
Mar 03, 2015 7.505 7.510 7.477 7.505 191,046 -0.01(-0.15%)
Mar 02, 2015 7.532 7.543 7.483 7.515 199,629 +0.00(+0.00%)
Feb 27, 2015 7.548 7.554 7.515 7.515 146,663 -0.02(-0.22%)
Feb 26, 2015 7.510 7.532 7.488 7.532 120,264 +0.03(+0.36%)
Feb 25, 2015 7.499 7.505 7.488 7.505 148,152 +0.03(+0.44%)
Feb 24, 2015 7.450 7.499 7.448 7.472 169,728 +0.03(+0.37%)
Feb 23, 2015 7.385 7.461 7.377 7.445 226,731 +0.07(+0.89%)
Feb 20, 2015 7.368 7.385 7.363 7.379 173,578 +0.02(+0.30%)
Feb 19, 2015 7.308 7.412 7.292 7.357 306,408 +0.03(+0.45%)
Feb 18, 2015 7.325 7.368 7.319 7.325 196,101 -0.01(-0.07%)
Feb 17, 2015 7.395 7.395 7.325 7.330 215,297 -0.07(-0.88%)
Feb 13, 2015 7.445 7.395 7.395 7.395 188,488 -0.05(-0.66%)
Feb 12, 2015 7.445 7.461 7.434 7.445 156,007 +0.02(+0.22%)
Feb 11, 2015 7.439 7.445 7.401 7.428 169,750 +0.01(+0.19%)
Feb 10, 2015 7.403 7.420 7.403 7.414 191,932 +0.01(+0.07%)
Feb 09, 2015 7.420 7.451 7.403 7.409 213,941 +0.01(+0.07%)
Feb 06, 2015 7.469 7.490 7.387 7.403 227,371 -0.08(-1.09%)
Feb 05, 2015 7.485 7.507 7.452 7.485 256,629 +0.02(+0.29%)
Feb 04, 2015 7.479 7.490 7.414 7.463 275,221 -0.02(-0.29%)
Feb 03, 2015 7.572 7.577 7.485 7.485 209,783 -0.12(-1.64%)
Feb 02, 2015 7.539 7.610 7.507 7.610 246,503 +0.10(+1.37%)
Jan 30, 2015 7.485 7.507 7.479 7.507 225,674 +0.04(+0.58%)
Jan 29, 2015 7.447 7.474 7.443 7.463 112,926 +0.04(+0.51%)
Jan 28, 2015 7.436 7.469 7.403 7.425 281,969 +0.02(+0.22%)
Jan 27, 2015 7.431 7.441 7.382 7.409 333,518 +0.00(+0.00%)
Jan 26, 2015 7.452 7.467 7.409 7.409 271,843 -0.08(-1.01%)
Jan 23, 2015 7.463 7.501 7.458 7.485 285,658 +0.03(+0.36%)
Jan 22, 2015 7.425 7.458 7.408 7.458 286,813 +0.04(+0.59%)
Jan 21, 2015 7.403 7.420 7.398 7.414 219,852 +0.01(+0.15%)
Jan 20, 2015 7.387 7.403 7.371 7.403 285,719 +0.02(+0.22%)
Jan 16, 2015 7.425 7.441 7.382 7.387 284,224 -0.02(-0.29%)
Jan 15, 2015 7.414 7.420 7.387 7.409 167,398 +0.03(+0.44%)
Jan 14, 2015 7.365 7.431 7.365 7.376 273,709 -0.05(-0.66%)
Jan 13, 2015 7.431 7.523 7.360 7.425 296,695 -0.01(-0.15%)
Jan 12, 2015 7.425 7.458 7.425 7.436 183,477 +0.00(+0.00%)
Jan 09, 2015 7.344 7.539 7.333 7.436 592,046 +0.10(+1.41%)
Jan 08, 2015 7.322 7.338 7.317 7.333 150,249 -0.02(-0.29%)
Jan 07, 2015 7.241 7.355 7.230 7.355 415,400 +0.11(+1.57%)
Jan 06, 2015 7.192 7.246 7.192 7.241 284,375 +0.03(+0.45%)
Jan 05, 2015 7.176 7.208 7.176 7.208 230,138 +0.02(+0.23%)
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.