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 (%)
Jul 31, 2017 9.916 9.937 9.894 9.932 178,651 +0.01(+0.11%)
Jul 28, 2017 9.883 9.921 9.862 9.921 143,054 +0.03(+0.33%)
Jul 27, 2017 9.856 9.889 9.846 9.889 148,413 +0.04(+0.38%)
Jul 26, 2017 9.797 9.889 9.797 9.851 392,333 +0.03(+0.27%)
Jul 25, 2017 9.813 9.840 9.738 9.824 267,917 +0.01(+0.11%)
Jul 24, 2017 9.819 9.873 9.813 9.813 205,336 -0.04(-0.38%)
Jul 21, 2017 9.792 9.862 9.788 9.851 234,754 +0.07(+0.71%)
Jul 20, 2017 9.856 9.856 9.760 9.781 163,349 -0.02(-0.22%)
Jul 19, 2017 9.803 9.803 9.738 9.803 219,669 -0.01(-0.05%)
Jul 18, 2017 9.727 9.808 9.727 9.808 158,574 +0.08(+0.83%)
Jul 17, 2017 9.754 9.770 9.701 9.727 133,209 -0.04(-0.39%)
Jul 14, 2017 9.727 9.787 9.727 9.765 128,933 +0.05(+0.55%)
Jul 13, 2017 9.717 9.749 9.706 9.711 141,458 -0.01(-0.11%)
Jul 12, 2017 9.717 9.738 9.706 9.722 108,564 +0.04(+0.37%)
Jul 11, 2017 9.686 9.697 9.676 9.686 89,815 +0.01(+0.11%)
Jul 10, 2017 9.612 9.676 9.598 9.676 160,818 +0.10(+1.06%)
Jul 07, 2017 9.585 9.622 9.574 9.574 216,347 +0.02(+0.22%)
Jul 06, 2017 9.649 9.665 9.553 9.553 331,074 -0.11(-1.16%)
Jul 05, 2017 9.718 9.745 9.641 9.665 304,562 -0.05(-0.49%)
Jul 03, 2017 9.681 9.724 9.665 9.713 94,465 +0.03(+0.33%)
Jun 30, 2017 9.601 9.686 9.601 9.681 313,485 +0.08(+0.83%)
Jun 29, 2017 9.612 9.617 9.542 9.601 154,312 -0.01(-0.11%)
Jun 28, 2017 9.595 9.622 9.585 9.612 163,298 +0.02(+0.17%)
Jun 27, 2017 9.606 9.617 9.563 9.595 183,273 -0.01(-0.11%)
Jun 26, 2017 9.574 9.612 9.553 9.606 243,345 +0.04(+0.39%)
Jun 23, 2017 9.553 9.574 9.515 9.569 140,110 +0.02(+0.17%)
Jun 22, 2017 9.526 9.574 9.526 9.553 163,040 +0.03(+0.28%)
Jun 21, 2017 9.547 9.558 9.505 9.526 152,468 -0.02(-0.17%)
Jun 20, 2017 9.505 9.542 9.494 9.542 251,610 +0.04(+0.39%)
Jun 19, 2017 9.547 9.585 9.499 9.505 304,618 -0.02(-0.17%)
Jun 16, 2017 9.585 9.585 9.473 9.521 209,004 -0.05(-0.50%)
Jun 15, 2017 9.606 9.606 9.534 9.569 212,478 -0.04(-0.44%)
Jun 14, 2017 9.553 9.625 9.553 9.612 258,702 +0.06(+0.61%)
Jun 13, 2017 9.579 9.590 9.547 9.553 201,139 -0.03(-0.30%)
Jun 12, 2017 9.555 9.581 9.533 9.581 195,067 +0.02(+0.22%)
Jun 09, 2017 9.576 9.587 9.533 9.560 198,474 -0.01(-0.06%)
Jun 08, 2017 9.544 9.592 9.523 9.565 182,225 +0.02(+0.22%)
Jun 07, 2017 9.592 9.597 9.528 9.544 230,725 -0.05(-0.55%)
Jun 06, 2017 9.576 9.602 9.560 9.597 190,798 +0.03(+0.28%)
Jun 05, 2017 9.544 9.576 9.539 9.571 166,564 +0.01(+0.11%)
Jun 02, 2017 9.549 9.576 9.539 9.560 181,684 +0.02(+0.22%)
Jun 01, 2017 9.544 9.571 9.523 9.539 189,064 -0.01(-0.06%)
May 31, 2017 9.528 9.544 9.512 9.544 194,374 +0.01(+0.11%)
May 30, 2017 9.518 9.539 9.512 9.533 187,043 +0.01(+0.06%)
May 26, 2017 9.523 9.533 9.475 9.528 200,485 +0.00(+0.00%)
May 25, 2017 9.512 9.539 9.491 9.528 152,453 +0.02(+0.17%)
May 24, 2017 9.449 9.512 9.449 9.512 187,637 +0.07(+0.79%)
May 23, 2017 9.374 9.465 9.369 9.438 273,818 +0.07(+0.74%)
May 22, 2017 9.348 9.399 9.337 9.369 215,010 +0.03(+0.28%)
May 19, 2017 9.369 9.385 9.343 9.343 152,004 -0.02(-0.23%)
May 18, 2017 9.364 9.407 9.274 9.364 129,919 -0.03(-0.28%)
May 17, 2017 9.443 9.478 9.348 9.390 196,417 -0.07(-0.78%)
May 16, 2017 9.465 9.491 9.452 9.465 94,763 -0.01(-0.11%)
May 15, 2017 9.470 9.499 9.454 9.475 169,617 +0.04(+0.39%)
May 12, 2017 9.385 9.438 9.369 9.438 97,415 +0.05(+0.57%)
May 11, 2017 9.364 9.385 9.274 9.385 283,561 +0.02(+0.21%)
May 10, 2017 9.387 9.408 9.353 9.365 181,747 -0.02(-0.22%)
May 09, 2017 9.455 9.476 9.371 9.387 246,683 -0.06(-0.61%)
May 08, 2017 9.466 9.476 9.439 9.445 162,674 -0.04(-0.39%)
May 05, 2017 9.418 9.503 9.418 9.481 185,365 +0.07(+0.73%)
May 04, 2017 9.402 9.429 9.350 9.413 261,792 +0.02(+0.22%)
May 03, 2017 9.408 9.408 9.360 9.392 216,669 +0.00(+0.00%)
May 02, 2017 9.376 9.429 9.371 9.392 215,198 +0.01(+0.11%)
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.