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 )

14.74 -0.10 (-0.67%)
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 (%)
Jul 31, 2015 7.195 7.217 7.178 7.208 246,102 +0.01(+0.18%)
Jul 30, 2015 7.208 7.235 7.195 7.195 162,910 +0.00(+0.00%)
Jul 29, 2015 7.169 7.230 7.165 7.195 180,076 +0.01(+0.18%)
Jul 28, 2015 7.195 7.217 7.169 7.182 297,150 +0.00(+0.00%)
Jul 27, 2015 7.165 7.213 7.156 7.182 308,037 -0.01(-0.18%)
Jul 24, 2015 7.235 7.235 7.156 7.195 251,221 -0.02(-0.30%)
Jul 23, 2015 7.217 7.274 7.165 7.217 430,433 -0.00(-0.06%)
Jul 22, 2015 7.318 7.326 7.213 7.221 362,623 -0.11(-1.55%)
Jul 21, 2015 7.287 7.335 7.287 7.335 192,833 +0.04(+0.48%)
Jul 20, 2015 7.340 7.348 7.274 7.300 153,258 -0.05(-0.71%)
Jul 17, 2015 7.357 7.388 7.331 7.353 128,582 +0.00(+0.00%)
Jul 16, 2015 7.361 7.379 7.347 7.353 200,617 -0.01(-0.12%)
Jul 15, 2015 7.326 7.375 7.326 7.361 234,010 +0.02(+0.24%)
Jul 14, 2015 7.353 7.383 7.326 7.344 251,509 -0.02(-0.30%)
Jul 13, 2015 7.340 7.388 7.335 7.366 236,852 +0.01(+0.16%)
Jul 10, 2015 7.350 7.354 7.298 7.354 153,712 +0.03(+0.47%)
Jul 09, 2015 7.324 7.350 7.318 7.319 201,653 +0.00(+0.00%)
Jul 08, 2015 7.263 7.319 7.254 7.319 354,018 +0.02(+0.24%)
Jul 07, 2015 7.259 7.311 7.241 7.302 341,773 +0.05(+0.66%)
Jul 06, 2015 7.193 7.259 7.193 7.254 191,114 +0.04(+0.54%)
Jul 02, 2015 7.215 7.215 7.215 7.215 224,225 +0.02(+0.24%)
Jul 01, 2015 7.246 7.278 7.198 7.198 185,669 -0.00(-0.06%)
Jun 30, 2015 7.198 7.293 7.159 7.202 584,048 +0.04(+0.61%)
Jun 29, 2015 7.163 7.198 7.146 7.159 411,534 -0.05(-0.72%)
Jun 26, 2015 7.259 7.267 7.211 7.211 291,795 -0.07(-0.90%)
Jun 25, 2015 7.332 7.332 7.273 7.276 212,201 -0.03(-0.48%)
Jun 24, 2015 7.332 7.341 7.289 7.311 265,486 -0.01(-0.18%)
Jun 23, 2015 7.319 7.350 7.311 7.324 223,198 +0.00(+0.06%)
Jun 22, 2015 7.358 7.380 7.298 7.319 283,716 -0.03(-0.47%)
Jun 19, 2015 7.337 7.367 7.315 7.354 201,736 +0.03(+0.36%)
Jun 18, 2015 7.354 7.376 7.320 7.328 310,635 -0.02(-0.30%)
Jun 17, 2015 7.402 7.406 7.348 7.350 195,803 -0.05(-0.70%)
Jun 16, 2015 7.411 7.415 7.358 7.402 286,467 +0.00(+0.00%)
Jun 15, 2015 7.358 7.419 7.358 7.402 279,837 +0.02(+0.24%)
Jun 12, 2015 7.332 7.389 7.319 7.385 228,459 +0.04(+0.53%)
Jun 11, 2015 7.324 7.380 7.324 7.345 248,669 +0.02(+0.28%)
Jun 10, 2015 7.386 7.386 7.291 7.325 303,960 -0.05(-0.64%)
Jun 09, 2015 7.368 7.390 7.360 7.373 109,432 -0.00(-0.06%)
Jun 08, 2015 7.390 7.394 7.377 7.377 171,152 -0.03(-0.41%)
Jun 05, 2015 7.398 7.411 7.342 7.407 264,057 +0.00(+0.06%)
Jun 04, 2015 7.411 7.411 7.368 7.403 211,500 -0.01(-0.12%)
Jun 03, 2015 7.433 7.446 7.407 7.411 122,376 -0.01(-0.17%)
Jun 02, 2015 7.424 7.424 7.390 7.424 156,391 +0.00(+0.06%)
Jun 01, 2015 7.429 7.442 7.407 7.420 126,713 +0.00(+0.00%)
May 29, 2015 7.437 7.442 7.399 7.420 138,999 +0.00(+0.06%)
May 28, 2015 7.437 7.450 7.398 7.416 159,152 -0.03(-0.35%)
May 27, 2015 7.433 7.450 7.411 7.442 226,778 +0.01(+0.17%)
May 26, 2015 7.442 7.450 7.398 7.429 312,806 -0.02(-0.29%)
May 22, 2015 7.455 7.450 7.450 7.450 113,352 +0.00(+0.06%)
May 21, 2015 7.472 7.489 7.432 7.446 397,776 -0.02(-0.23%)
May 20, 2015 7.468 7.489 7.463 7.463 125,772 -0.02(-0.29%)
May 19, 2015 7.489 7.491 7.411 7.485 282,676 -0.00(-0.06%)
May 18, 2015 7.485 7.498 7.480 7.489 78,352 -0.01(-0.11%)
May 15, 2015 7.502 7.502 7.480 7.498 151,437 +0.00(+0.00%)
May 14, 2015 7.519 7.532 7.489 7.498 277,986 -0.02(-0.23%)
May 13, 2015 7.528 7.537 7.476 7.515 226,081 +0.01(+0.15%)
May 12, 2015 7.508 7.508 7.478 7.503 108,598 +0.01(+0.11%)
May 11, 2015 7.516 7.529 7.478 7.495 168,285 -0.01(-0.17%)
May 08, 2015 7.516 7.538 7.499 7.508 134,209 +0.01(+0.11%)
May 07, 2015 7.486 7.533 7.461 7.499 268,317 +0.02(+0.29%)
May 06, 2015 7.516 7.525 7.478 7.478 217,981 -0.03(-0.46%)
May 05, 2015 7.521 7.538 7.508 7.512 173,094 +0.00(+0.06%)
May 04, 2015 7.529 7.559 7.508 7.508 205,666 +0.00(+0.00%)
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.