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 )

10.86 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2003 5.769 5.785 5.727 5.785 234,935 +0.05(+0.94%)
Jun 27, 2003 5.742 5.754 5.716 5.731 185,598 +0.01(+0.13%)
Jun 26, 2003 5.716 5.765 5.700 5.723 278,006 +0.00(+0.00%)
Jun 25, 2003 5.708 5.731 5.681 5.723 204,393 +0.02(+0.27%)
Jun 24, 2003 5.723 5.727 5.685 5.708 247,203 +0.02(+0.34%)
Jun 23, 2003 5.746 5.758 5.689 5.689 302,022 -0.06(-1.07%)
Jun 20, 2003 5.750 5.777 5.716 5.750 313,768 -0.03(-0.60%)
Jun 19, 2003 5.846 5.846 5.750 5.785 329,692 -0.05(-0.85%)
Jun 18, 2003 5.834 5.838 5.796 5.834 231,019 +0.02(+0.33%)
Jun 17, 2003 5.861 5.873 5.785 5.815 330,475 -0.05(-0.78%)
Jun 16, 2003 5.869 5.915 5.846 5.861 211,180 -0.04(-0.65%)
Jun 13, 2003 5.880 5.919 5.854 5.899 263,388 +0.02(+0.26%)
Jun 12, 2003 5.850 5.903 5.838 5.884 217,706 -0.02(-0.32%)
Jun 11, 2003 5.903 5.934 5.884 5.903 322,122 +0.00(+0.06%)
Jun 10, 2003 5.873 5.903 5.857 5.899 253,990 +0.04(+0.65%)
Jun 09, 2003 5.842 5.880 5.823 5.861 173,590 +0.03(+0.46%)
Jun 06, 2003 5.861 5.892 5.819 5.834 265,998 -0.04(-0.65%)
Jun 05, 2003 5.865 5.888 5.842 5.873 241,722 +0.00(+0.00%)
Jun 04, 2003 5.888 5.899 5.865 5.873 223,188 -0.02(-0.26%)
Jun 03, 2003 5.842 5.888 5.815 5.888 198,389 +0.07(+1.12%)
Jun 02, 2003 5.834 5.857 5.804 5.823 215,879 +0.00(+0.07%)
May 30, 2003 5.800 5.819 5.777 5.819 221,099 +0.02(+0.33%)
May 29, 2003 5.731 5.800 5.727 5.800 163,149 +0.07(+1.27%)
May 28, 2003 5.677 5.754 5.677 5.727 213,007 +0.04(+0.74%)
May 27, 2003 5.616 5.700 5.616 5.685 511,114 +0.02(+0.27%)
May 23, 2003 5.693 5.723 5.670 5.670 245,637 -0.02(-0.27%)
May 22, 2003 5.651 5.685 5.647 5.685 242,766 +0.05(+0.82%)
May 21, 2003 5.647 5.677 5.635 5.639 403,305 -0.05(-0.94%)
May 20, 2003 5.624 5.716 5.624 5.693 355,012 +0.04(+0.75%)
May 19, 2003 5.589 5.681 5.589 5.651 459,428 -0.04(-0.67%)
May 16, 2003 5.685 5.731 5.670 5.689 279,311 -0.03(-0.60%)
May 15, 2003 5.708 5.735 5.689 5.723 194,212 +0.02(+0.27%)
May 14, 2003 5.742 5.746 5.696 5.708 269,392 -0.02(-0.27%)
May 13, 2003 5.746 5.800 5.712 5.723 253,207 -0.04(-0.66%)
May 12, 2003 5.735 5.842 5.727 5.762 404,088 +0.01(+0.13%)
May 09, 2003 5.746 5.765 5.727 5.754 270,697 -0.00(-0.07%)
May 08, 2003 5.746 5.765 5.727 5.758 210,397 +0.03(+0.47%)
May 07, 2003 5.742 5.754 5.700 5.731 241,983 -0.01(-0.20%)
May 06, 2003 5.742 5.746 5.708 5.742 189,775 -0.00(-0.07%)
May 05, 2003 5.742 5.746 5.716 5.746 203,349 +0.03(+0.47%)
May 02, 2003 5.739 5.746 5.716 5.719 279,833 -0.00(-0.07%)
May 01, 2003 5.708 5.746 5.708 5.723 215,879 +0.02(+0.40%)
Apr 30, 2003 5.693 5.704 5.673 5.700 176,201 +0.01(+0.20%)
Apr 29, 2003 5.696 5.696 5.666 5.689 203,088 -0.01(-0.13%)
Apr 28, 2003 5.696 5.696 5.666 5.696 170,197 +0.00(+0.00%)
Apr 25, 2003 5.651 5.696 5.608 5.696 195,257 +0.07(+1.16%)
Apr 24, 2003 5.654 5.670 5.582 5.631 223,188 -0.02(-0.41%)
Apr 23, 2003 5.689 5.700 5.654 5.654 232,846 -0.03(-0.61%)
Apr 22, 2003 5.704 5.704 5.651 5.689 228,409 +0.01(+0.13%)
Apr 21, 2003 5.685 5.712 5.670 5.681 146,442 -0.02(-0.34%)
Apr 17, 2003 5.689 5.716 5.670 5.700 235,457 +0.02(+0.34%)
Apr 16, 2003 5.635 5.685 5.635 5.681 178,550 +0.06(+1.02%)
Apr 15, 2003 5.624 5.662 5.616 5.624 168,892 -0.03(-0.47%)
Apr 14, 2003 5.681 5.696 5.635 5.651 178,550 -0.03(-0.47%)
Apr 11, 2003 5.654 5.689 5.647 5.677 118,511 -0.03(-0.54%)
Apr 10, 2003 5.689 5.708 5.666 5.708 169,153 +0.02(+0.34%)
Apr 09, 2003 5.681 5.704 5.670 5.689 118,772 +0.02(+0.27%)
Apr 08, 2003 5.651 5.696 5.631 5.673 167,064 +0.03(+0.47%)
Apr 07, 2003 5.651 5.651 5.612 5.647 100,238 -0.00(-0.07%)
Apr 04, 2003 5.578 5.651 5.578 5.651 124,515 +0.05(+0.82%)
Apr 03, 2003 5.620 5.628 5.578 5.605 178,289 -0.01(-0.14%)
Apr 02, 2003 5.639 5.639 5.574 5.612 185,076 -0.01(-0.20%)
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.