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 )

14.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2016 7.368 7.396 7.312 7.377 328,751 +0.02(+0.32%)
Mar 30, 2016 7.321 7.359 7.321 7.354 162,645 +0.04(+0.57%)
Mar 29, 2016 7.242 7.312 7.228 7.312 113,821 +0.05(+0.64%)
Mar 28, 2016 7.284 7.296 7.242 7.265 112,737 -0.02(-0.26%)
Mar 24, 2016 7.298 7.284 7.284 7.284 212,162 -0.04(-0.51%)
Mar 23, 2016 7.335 7.345 7.298 7.321 227,421 -0.01(-0.13%)
Mar 22, 2016 7.289 7.345 7.289 7.331 258,911 +0.02(+0.32%)
Mar 21, 2016 7.275 7.317 7.261 7.307 235,980 +0.02(+0.32%)
Mar 18, 2016 7.261 7.321 7.256 7.284 204,321 +0.01(+0.13%)
Mar 17, 2016 7.228 7.279 7.223 7.275 178,655 +0.06(+0.78%)
Mar 16, 2016 7.181 7.256 7.181 7.219 317,185 +0.02(+0.26%)
Mar 15, 2016 7.167 7.233 7.163 7.200 394,487 +0.02(+0.26%)
Mar 14, 2016 7.219 7.219 7.149 7.181 335,878 -0.06(-0.77%)
Mar 11, 2016 7.214 7.265 7.214 7.237 255,750 +0.05(+0.63%)
Mar 10, 2016 7.225 7.243 7.169 7.192 293,375 -0.02(-0.26%)
Mar 09, 2016 7.206 7.271 7.205 7.211 272,311 +0.01(+0.13%)
Mar 08, 2016 7.174 7.206 7.160 7.201 324,546 +0.02(+0.26%)
Mar 07, 2016 7.155 7.201 7.155 7.183 324,261 +0.00(+0.06%)
Mar 04, 2016 7.113 7.211 7.100 7.178 504,565 +0.09(+1.24%)
Mar 03, 2016 7.067 7.127 7.067 7.090 306,510 +0.02(+0.26%)
Mar 02, 2016 7.063 7.109 7.049 7.072 577,832 -0.01(-0.20%)
Mar 01, 2016 7.044 7.101 7.021 7.086 315,885 +0.05(+0.72%)
Feb 29, 2016 7.021 7.035 6.988 7.035 226,035 +0.02(+0.33%)
Feb 26, 2016 6.975 7.012 6.970 7.012 139,360 +0.02(+0.33%)
Feb 25, 2016 6.905 6.988 6.900 6.988 154,805 +0.07(+1.00%)
Feb 24, 2016 6.877 6.928 6.873 6.919 344,407 +0.01(+0.20%)
Feb 23, 2016 6.919 6.928 6.877 6.905 286,262 -0.01(-0.20%)
Feb 22, 2016 6.947 6.948 6.915 6.919 264,507 +0.03(+0.40%)
Feb 19, 2016 6.877 6.926 6.877 6.891 133,709 -0.01(-0.13%)
Feb 18, 2016 6.854 6.942 6.854 6.900 314,529 +0.05(+0.68%)
Feb 17, 2016 6.873 6.891 6.854 6.854 335,457 +0.00(+0.00%)
Feb 16, 2016 6.868 6.877 6.822 6.854 100,438 -0.00(-0.07%)
Feb 12, 2016 6.891 6.859 6.859 6.859 193,255 +0.00(+0.07%)
Feb 11, 2016 6.859 6.867 6.808 6.854 230,416 -0.04(-0.56%)
Feb 10, 2016 6.925 6.943 6.874 6.893 150,324 -0.04(-0.60%)
Feb 09, 2016 6.884 6.934 6.870 6.934 274,442 -0.01(-0.13%)
Feb 08, 2016 7.031 7.054 6.879 6.943 400,884 -0.13(-1.82%)
Feb 05, 2016 7.095 7.095 7.054 7.072 162,528 -0.03(-0.45%)
Feb 04, 2016 7.095 7.109 7.054 7.104 170,519 +0.01(+0.13%)
Feb 03, 2016 7.127 7.127 7.067 7.095 167,537 -0.00(-0.06%)
Feb 02, 2016 7.099 7.104 7.031 7.099 167,934 -0.01(-0.13%)
Feb 01, 2016 7.058 7.109 7.022 7.109 113,480 +0.03(+0.45%)
Jan 29, 2016 7.044 7.098 7.044 7.077 233,884 +0.04(+0.59%)
Jan 28, 2016 7.026 7.067 7.021 7.035 173,683 +0.03(+0.46%)
Jan 27, 2016 7.063 7.081 6.994 7.003 291,220 -0.08(-1.17%)
Jan 26, 2016 7.012 7.088 7.008 7.086 501,373 +0.07(+1.05%)
Jan 25, 2016 7.035 7.072 6.975 7.012 223,151 -0.04(-0.52%)
Jan 22, 2016 7.054 7.077 7.035 7.049 204,840 +0.05(+0.72%)
Jan 21, 2016 6.948 7.031 6.870 6.998 312,617 +0.05(+0.73%)
Jan 20, 2016 6.952 6.952 6.865 6.948 515,094 -0.02(-0.33%)
Jan 19, 2016 7.044 7.049 6.943 6.971 280,820 -0.07(-0.98%)
Jan 15, 2016 7.077 7.040 7.040 7.040 554,064 -0.09(-1.23%)
Jan 14, 2016 7.104 7.168 7.044 7.127 407,284 -0.00(-0.06%)
Jan 13, 2016 7.260 7.270 7.127 7.132 326,610 -0.12(-1.65%)
Jan 12, 2016 7.242 7.256 7.205 7.251 280,337 +0.02(+0.32%)
Jan 11, 2016 7.256 7.276 7.207 7.228 290,591 -0.03(-0.38%)
Jan 08, 2016 7.306 7.320 7.256 7.256 330,286 -0.02(-0.32%)
Jan 07, 2016 7.233 7.295 7.233 7.279 641,595 -0.02(-0.31%)
Jan 06, 2016 7.233 7.338 7.233 7.302 262,771 +0.00(+0.00%)
Jan 05, 2016 7.237 7.320 7.237 7.302 367,188 +0.06(+0.82%)
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.