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 (%)
May 24, 2011 5.253 5.274 5.236 5.265 158,417 +0.01(+0.24%)
May 23, 2011 5.219 5.265 5.219 5.253 238,062 +0.00(+0.08%)
May 20, 2011 5.236 5.253 5.223 5.249 136,977 -0.00(-0.08%)
May 19, 2011 5.236 5.257 5.221 5.253 197,864 +0.01(+0.24%)
May 18, 2011 5.223 5.274 5.223 5.240 174,305 +0.00(+0.08%)
May 17, 2011 5.232 5.249 5.232 5.236 189,906 -0.01(-0.24%)
May 16, 2011 5.202 5.257 5.202 5.249 165,074 +0.03(+0.56%)
May 13, 2011 5.207 5.244 5.202 5.219 177,950 +0.01(+0.16%)
May 12, 2011 5.228 5.282 5.211 5.211 248,261 -0.03(-0.58%)
May 11, 2011 5.246 5.279 5.229 5.241 215,790 -0.01(-0.24%)
May 10, 2011 5.262 5.304 5.233 5.254 235,692 -0.01(-0.16%)
May 09, 2011 5.191 5.266 5.191 5.262 222,138 +0.06(+1.20%)
May 06, 2011 5.166 5.212 5.166 5.200 163,690 +0.03(+0.56%)
May 05, 2011 5.162 5.212 5.162 5.170 279,163 +0.00(+0.00%)
May 04, 2011 5.170 5.187 5.166 5.170 191,049 -0.00(-0.08%)
May 03, 2011 5.187 5.200 5.166 5.175 108,276 -0.03(-0.64%)
May 02, 2011 5.200 5.208 5.198 5.208 191,729 +0.04(+0.81%)
Apr 29, 2011 5.154 5.170 5.129 5.166 111,509 +0.03(+0.65%)
Apr 28, 2011 5.116 5.150 5.116 5.133 158,526 +0.00(+0.00%)
Apr 27, 2011 5.154 5.158 5.125 5.133 197,746 +0.00(+0.00%)
Apr 26, 2011 5.112 5.145 5.108 5.133 174,533 +0.01(+0.29%)
Apr 25, 2011 5.083 5.125 5.079 5.118 157,608 +0.01(+0.12%)
Apr 21, 2011 5.100 5.125 5.097 5.112 107,955 +0.01(+0.16%)
Apr 20, 2011 5.116 5.125 5.104 5.104 167,567 -0.01(-0.24%)
Apr 19, 2011 5.070 5.116 5.070 5.116 205,235 +0.05(+1.07%)
Apr 18, 2011 5.054 5.083 5.049 5.062 127,628 +0.01(+0.17%)
Apr 15, 2011 5.037 5.083 5.037 5.054 172,017 +0.02(+0.33%)
Apr 14, 2011 5.024 5.054 5.024 5.037 177,538 -0.01(-0.17%)
Apr 13, 2011 5.049 5.070 5.037 5.045 141,148 -0.01(-0.11%)
Apr 12, 2011 5.018 5.067 5.018 5.051 184,687 +0.04(+0.75%)
Apr 11, 2011 5.063 5.063 5.013 5.013 187,282 -0.04(-0.82%)
Apr 08, 2011 5.059 5.059 5.047 5.055 158,170 +0.01(+0.25%)
Apr 07, 2011 5.051 5.071 5.042 5.042 196,634 -0.01(-0.25%)
Apr 06, 2011 5.063 5.071 5.055 5.055 151,874 +0.00(+0.08%)
Apr 05, 2011 5.071 5.076 5.047 5.051 220,443 -0.01(-0.16%)
Apr 04, 2011 5.059 5.071 5.047 5.059 222,462 -0.00(-0.08%)
Apr 01, 2011 5.030 5.063 5.001 5.063 168,411 +0.05(+0.99%)
Mar 31, 2011 5.042 5.047 4.988 5.013 300,515 -0.01(-0.25%)
Mar 30, 2011 5.034 5.034 5.013 5.026 107,191 +0.02(+0.33%)
Mar 29, 2011 5.047 5.051 5.000 5.009 244,606 -0.03(-0.58%)
Mar 28, 2011 5.059 5.059 5.018 5.038 106,671 -0.01(-0.25%)
Mar 25, 2011 5.038 5.059 5.038 5.051 148,460 +0.01(+0.25%)
Mar 24, 2011 5.063 5.063 5.034 5.038 177,206 -0.00(-0.08%)
Mar 23, 2011 5.047 5.047 5.030 5.042 179,140 +0.00(+0.08%)
Mar 22, 2011 5.038 5.047 5.022 5.038 211,486 +0.02(+0.41%)
Mar 21, 2011 5.030 5.030 5.013 5.018 195,930 -0.02(-0.41%)
Mar 18, 2011 5.026 5.038 5.018 5.038 190,542 +0.02(+0.41%)
Mar 17, 2011 5.022 5.031 5.013 5.018 139,320 +0.02(+0.33%)
Mar 16, 2011 4.997 5.026 4.988 5.001 233,861 +0.00(+0.08%)
Mar 15, 2011 4.988 5.001 4.972 4.997 237,064 -0.00(-0.08%)
Mar 14, 2011 4.984 5.018 4.984 5.001 252,184 -0.01(-0.17%)
Mar 11, 2011 5.022 5.022 5.001 5.009 221,840 +0.00(+0.06%)
Mar 10, 2011 5.006 5.019 5.002 5.006 201,666 +0.00(+0.08%)
Mar 09, 2011 5.010 5.023 4.994 5.002 156,897 -0.02(-0.41%)
Mar 08, 2011 5.002 5.023 4.990 5.023 154,985 +0.01(+0.16%)
Mar 07, 2011 5.015 5.021 4.986 5.015 229,944 +0.01(+0.16%)
Mar 04, 2011 5.010 5.019 5.002 5.006 172,341 -0.01(-0.12%)
Mar 03, 2011 5.056 5.056 5.006 5.013 255,646 -0.02(-0.37%)
Mar 02, 2011 5.048 5.060 5.027 5.031 217,533 -0.02(-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.