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 )

15.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 9.531 9.547 9.515 9.547 194,318 +0.01(+0.11%)
May 30, 2017 9.520 9.542 9.515 9.536 186,990 +0.01(+0.06%)
May 26, 2017 9.526 9.536 9.478 9.531 200,427 +0.00(+0.00%)
May 25, 2017 9.515 9.542 9.494 9.531 152,409 +0.02(+0.17%)
May 24, 2017 9.451 9.515 9.451 9.515 187,583 +0.07(+0.79%)
May 23, 2017 9.377 9.467 9.372 9.441 273,740 +0.07(+0.74%)
May 22, 2017 9.350 9.401 9.340 9.372 214,949 +0.03(+0.28%)
May 19, 2017 9.372 9.388 9.345 9.345 151,961 -0.02(-0.23%)
May 18, 2017 9.366 9.410 9.276 9.366 129,881 -0.03(-0.28%)
May 17, 2017 9.446 9.480 9.350 9.393 196,361 -0.07(-0.78%)
May 16, 2017 9.467 9.494 9.455 9.467 94,736 -0.01(-0.11%)
May 15, 2017 9.473 9.502 9.457 9.478 169,569 +0.04(+0.39%)
May 12, 2017 9.388 9.441 9.372 9.441 97,387 +0.05(+0.57%)
May 11, 2017 9.366 9.388 9.276 9.388 283,480 +0.02(+0.21%)
May 10, 2017 9.389 9.410 9.356 9.368 181,695 -0.02(-0.22%)
May 09, 2017 9.458 9.479 9.373 9.389 246,613 -0.06(-0.61%)
May 08, 2017 9.468 9.479 9.442 9.447 162,628 -0.04(-0.39%)
May 05, 2017 9.421 9.505 9.421 9.484 185,312 +0.07(+0.73%)
May 04, 2017 9.405 9.431 9.352 9.416 261,718 +0.02(+0.22%)
May 03, 2017 9.410 9.410 9.363 9.395 216,607 +0.00(+0.00%)
May 02, 2017 9.379 9.431 9.373 9.395 215,137 +0.01(+0.11%)
May 01, 2017 9.458 9.476 9.337 9.384 411,195 -0.09(-1.00%)
Apr 28, 2017 9.347 9.479 9.337 9.479 286,534 +0.13(+1.41%)
Apr 27, 2017 9.305 9.358 9.294 9.347 161,150 +0.05(+0.57%)
Apr 26, 2017 9.257 9.310 9.257 9.294 120,197 +0.04(+0.46%)
Apr 25, 2017 9.294 9.342 9.242 9.252 213,638 -0.04(-0.40%)
Apr 24, 2017 9.305 9.326 9.273 9.289 162,721 -0.01(-0.11%)
Apr 21, 2017 9.257 9.300 9.213 9.300 243,809 +0.02(+0.17%)
Apr 20, 2017 9.226 9.293 9.214 9.284 141,723 +0.07(+0.74%)
Apr 19, 2017 9.210 9.242 9.199 9.215 112,170 +0.02(+0.23%)
Apr 18, 2017 9.194 9.210 9.178 9.194 145,139 -0.02(-0.17%)
Apr 17, 2017 9.242 9.242 9.184 9.210 186,454 -0.02(-0.17%)
Apr 13, 2017 9.178 9.242 9.178 9.226 160,397 +0.03(+0.34%)
Apr 12, 2017 9.268 9.273 9.147 9.194 413,604 -0.07(-0.80%)
Apr 11, 2017 9.268 9.287 9.247 9.268 168,548 +0.02(+0.21%)
Apr 10, 2017 9.139 9.270 9.139 9.249 381,431 +0.10(+1.15%)
Apr 07, 2017 9.092 9.160 9.088 9.144 194,025 +0.04(+0.46%)
Apr 06, 2017 9.139 9.154 9.076 9.102 230,266 -0.05(-0.57%)
Apr 05, 2017 9.128 9.174 9.107 9.154 143,021 +0.04(+0.46%)
Apr 04, 2017 9.123 9.128 9.092 9.112 152,001 -0.03(-0.34%)
Apr 03, 2017 9.092 9.144 9.092 9.144 160,901 +0.08(+0.87%)
Mar 31, 2017 9.076 9.123 9.065 9.065 268,417 -0.02(-0.17%)
Mar 30, 2017 9.128 9.133 9.065 9.081 201,962 -0.04(-0.40%)
Mar 29, 2017 9.076 9.133 9.071 9.118 203,492 +0.06(+0.64%)
Mar 28, 2017 9.034 9.092 9.034 9.060 194,792 +0.04(+0.41%)
Mar 27, 2017 9.029 9.034 9.008 9.023 121,178 -0.02(-0.17%)
Mar 24, 2017 9.002 9.039 8.997 9.039 210,417 +0.05(+0.52%)
Mar 23, 2017 8.992 9.008 8.961 8.992 177,712 -0.01(-0.06%)
Mar 22, 2017 8.908 9.002 8.908 8.997 243,550 +0.07(+0.82%)
Mar 21, 2017 8.997 9.008 8.924 8.924 186,950 -0.07(-0.76%)
Mar 20, 2017 8.971 8.992 8.961 8.992 228,880 +0.04(+0.47%)
Mar 17, 2017 8.934 8.961 8.926 8.950 152,007 +0.03(+0.29%)
Mar 16, 2017 8.882 8.945 8.856 8.924 362,064 +0.06(+0.65%)
Mar 15, 2017 8.851 8.893 8.745 8.866 538,294 +0.03(+0.36%)
Mar 14, 2017 8.819 8.861 8.803 8.835 159,398 +0.01(+0.12%)
Mar 13, 2017 8.872 8.893 8.814 8.824 232,361 -0.07(-0.78%)
Mar 10, 2017 8.905 8.925 8.868 8.894 330,629 +0.02(+0.23%)
Mar 09, 2017 9.003 9.003 8.863 8.873 463,188 -0.15(-1.67%)
Mar 08, 2017 9.071 9.089 8.972 9.024 230,143 -0.07(-0.74%)
Mar 07, 2017 9.071 9.118 9.071 9.092 175,357 +0.01(+0.11%)
Mar 06, 2017 9.102 9.139 9.045 9.082 231,408 -0.02(-0.17%)
Mar 03, 2017 9.128 9.144 9.073 9.097 203,227 -0.01(-0.11%)
Mar 02, 2017 9.149 9.154 9.107 9.107 147,797 -0.05(-0.51%)
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.