Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Multi-Sector Income Trust (NY: BIT )

14.79 +0.12 (+0.85%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 12, 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, 2017 9.115 9.136 9.095 9.105 279,030 +0.02(+0.23%)
Feb 27, 2017 9.115 9.115 9.074 9.084 178,413 -0.01(-0.11%)
Feb 24, 2017 9.084 9.110 9.075 9.095 202,056 +0.01(+0.06%)
Feb 23, 2017 9.037 9.089 9.027 9.089 224,149 +0.06(+0.69%)
Feb 22, 2017 8.928 9.043 8.928 9.027 287,494 +0.07(+0.75%)
Feb 21, 2017 8.918 8.965 8.918 8.959 252,213 +0.02(+0.23%)
Feb 17, 2017 8.939 8.939 8.939 0 +0.07(+0.82%)
Feb 16, 2017 8.959 8.965 8.866 8.866 262,591 -0.09(-1.04%)
Feb 15, 2017 8.954 8.980 8.933 8.959 225,272 -0.02(-0.17%)
Feb 14, 2017 8.907 8.980 8.907 8.975 169,290 +0.07(+0.76%)
Feb 13, 2017 8.954 8.970 8.907 8.907 240,677 -0.02(-0.25%)
Feb 10, 2017 8.976 9.038 8.919 8.930 348,887 -0.04(-0.46%)
Feb 09, 2017 8.971 8.987 8.966 8.971 173,594 +0.00(+0.00%)
Feb 08, 2017 8.956 8.976 8.935 8.971 209,197 -0.01(-0.06%)
Feb 07, 2017 8.935 8.992 8.920 8.976 201,805 +0.05(+0.52%)
Feb 06, 2017 8.919 8.950 8.909 8.930 174,957 +0.02(+0.23%)
Feb 03, 2017 8.878 8.930 8.863 8.909 226,217 +0.06(+0.70%)
Feb 02, 2017 8.899 8.899 8.847 8.847 181,360 -0.04(-0.46%)
Feb 01, 2017 8.878 8.909 8.832 8.889 233,450 +0.02(+0.23%)
Jan 31, 2017 8.811 8.868 8.811 8.868 310,037 +0.04(+0.47%)
Jan 30, 2017 8.816 8.837 8.806 8.827 273,443 +0.02(+0.23%)
Jan 27, 2017 8.796 8.832 8.780 8.806 246,909 +0.01(+0.12%)
Jan 26, 2017 8.790 8.821 8.780 8.796 224,511 +0.03(+0.29%)
Jan 25, 2017 8.842 8.852 8.759 8.770 293,599 -0.04(-0.41%)
Jan 24, 2017 8.759 8.811 8.754 8.806 374,395 +0.06(+0.71%)
Jan 23, 2017 8.708 8.762 8.708 8.744 181,827 +0.05(+0.53%)
Jan 20, 2017 8.739 8.739 8.677 8.697 145,966 -0.02(-0.18%)
Jan 19, 2017 8.780 8.790 8.708 8.713 257,335 -0.07(-0.76%)
Jan 18, 2017 8.754 8.780 8.718 8.780 311,538 +0.06(+0.65%)
Jan 17, 2017 8.775 8.780 8.723 8.723 292,534 -0.05(-0.53%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.02(+0.24%)
Jan 12, 2017 8.728 8.759 8.697 8.749 278,891 +0.02(+0.24%)
Jan 11, 2017 8.697 8.728 8.692 8.728 235,830 +0.05(+0.54%)
Jan 10, 2017 8.723 8.728 8.661 8.682 368,375 -0.03(-0.36%)
Jan 09, 2017 8.692 8.749 8.680 8.713 437,494 +0.04(+0.48%)
Jan 06, 2017 8.656 8.697 8.646 8.672 374,143 +0.02(+0.18%)
Jan 05, 2017 8.661 8.666 8.641 8.656 850,325 +0.00(+0.00%)
Jan 04, 2017 8.625 8.656 8.617 8.656 1,028,251 +0.03(+0.36%)
Jan 03, 2017 8.548 8.625 8.548 8.625 913,131 +0.11(+1.33%)
Dec 30, 2016 8.511 8.511 8.511 0 +0.02(+0.18%)
Dec 29, 2016 8.460 8.514 8.460 8.496 298,228 +0.04(+0.49%)
Dec 28, 2016 8.413 8.517 8.393 8.455 660,837 +0.10(+1.22%)
Dec 27, 2016 8.323 8.418 8.298 8.353 575,794 +0.04(+0.48%)
Dec 23, 2016 8.313 8.313 8.313 0 +0.04(+0.42%)
Dec 22, 2016 8.248 8.293 8.248 8.278 495,339 +0.04(+0.43%)
Dec 21, 2016 8.243 8.275 8.198 8.243 786,668 -0.03(-0.30%)
Dec 20, 2016 8.268 8.333 8.268 8.268 534,946 +0.00(+0.00%)
Dec 19, 2016 8.238 8.273 8.233 8.268 227,882 +0.02(+0.24%)
Dec 16, 2016 8.208 8.248 8.190 8.248 280,311 +0.04(+0.49%)
Dec 15, 2016 8.193 8.208 8.163 8.208 175,226 +0.03(+0.31%)
Dec 14, 2016 8.198 8.228 8.173 8.183 310,485 -0.01(-0.12%)
Dec 13, 2016 8.193 8.218 8.188 8.193 361,640 +0.00(+0.00%)
Dec 12, 2016 8.183 8.208 8.162 8.193 418,582 +0.02(+0.25%)
Dec 09, 2016 8.158 8.203 8.145 8.173 301,518 +0.02(+0.25%)
Dec 08, 2016 8.132 8.168 8.087 8.153 360,934 +0.01(+0.16%)
Dec 07, 2016 8.134 8.159 8.109 8.139 491,500 +0.03(+0.37%)
Dec 06, 2016 8.099 8.134 8.064 8.109 269,863 +0.03(+0.37%)
Dec 05, 2016 8.079 8.084 8.050 8.079 182,824 +0.01(+0.19%)
Dec 02, 2016 7.985 8.064 7.985 8.064 146,663 +0.07(+0.87%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.