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 -0.02 (-0.13%)
Official Closing 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, 2016 7.805 7.852 7.795 7.819 278,488 +0.02(+0.30%)
May 27, 2016 7.777 7.795 7.795 7.795 139,654 +0.02(+0.24%)
May 26, 2016 7.824 7.848 7.762 7.777 242,083 -0.02(-0.30%)
May 25, 2016 7.810 7.852 7.781 7.800 598,045 -0.01(-0.12%)
May 24, 2016 7.791 7.819 7.767 7.810 341,525 +0.05(+0.61%)
May 23, 2016 7.772 7.781 7.762 7.762 178,062 +0.00(+0.06%)
May 20, 2016 7.677 7.758 7.665 7.758 278,074 +0.10(+1.30%)
May 19, 2016 7.715 7.724 7.649 7.658 471,910 -0.07(-0.92%)
May 18, 2016 7.819 7.833 7.710 7.729 381,488 -0.08(-1.03%)
May 17, 2016 7.795 7.838 7.777 7.810 492,089 +0.01(+0.18%)
May 16, 2016 7.800 7.805 7.753 7.795 636,413 +0.07(+0.86%)
May 13, 2016 7.734 7.833 7.706 7.729 419,778 +0.01(+0.12%)
May 12, 2016 7.758 7.762 7.691 7.720 535,670 +0.00(+0.04%)
May 11, 2016 7.721 7.735 7.707 7.717 711,819 +0.01(+0.12%)
May 10, 2016 7.660 7.726 7.651 7.707 674,308 +0.06(+0.74%)
May 09, 2016 7.623 7.670 7.623 7.651 856,469 +0.05(+0.68%)
May 06, 2016 7.585 7.613 7.583 7.599 327,242 +0.01(+0.12%)
May 05, 2016 7.571 7.604 7.571 7.590 252,049 +0.02(+0.31%)
May 04, 2016 7.543 7.574 7.543 7.566 235,904 -0.01(-0.19%)
May 03, 2016 7.571 7.590 7.543 7.580 327,321 -0.00(-0.06%)
May 02, 2016 7.590 7.613 7.580 7.585 283,046 -0.00(-0.06%)
Apr 29, 2016 7.599 7.604 7.580 7.590 194,387 -0.01(-0.12%)
Apr 28, 2016 7.590 7.613 7.566 7.599 231,466 +0.00(+0.06%)
Apr 27, 2016 7.576 7.599 7.566 7.594 182,803 +0.02(+0.25%)
Apr 26, 2016 7.552 7.578 7.533 7.576 190,689 +0.02(+0.31%)
Apr 25, 2016 7.566 7.590 7.529 7.552 198,964 -0.02(-0.31%)
Apr 22, 2016 7.519 7.576 7.519 7.576 137,534 +0.05(+0.62%)
Apr 21, 2016 7.496 7.543 7.485 7.529 216,149 +0.03(+0.44%)
Apr 20, 2016 7.482 7.496 7.472 7.496 168,080 +0.01(+0.19%)
Apr 19, 2016 7.453 7.482 7.435 7.482 129,448 +0.05(+0.63%)
Apr 18, 2016 7.439 7.449 7.411 7.435 255,260 +0.00(+0.00%)
Apr 15, 2016 7.430 7.458 7.406 7.435 205,497 -0.01(-0.19%)
Apr 14, 2016 7.482 7.482 7.449 7.449 325,491 -0.02(-0.25%)
Apr 13, 2016 7.449 7.491 7.402 7.467 408,451 +0.07(+0.93%)
Apr 12, 2016 7.319 7.422 7.319 7.399 401,766 +0.07(+0.95%)
Apr 11, 2016 7.324 7.357 7.319 7.329 247,793 +0.01(+0.13%)
Apr 08, 2016 7.324 7.347 7.305 7.319 200,242 +0.01(+0.19%)
Apr 07, 2016 7.305 7.333 7.282 7.305 163,786 -0.01(-0.19%)
Apr 06, 2016 7.305 7.352 7.291 7.319 145,733 +0.03(+0.45%)
Apr 05, 2016 7.310 7.333 7.287 7.287 147,683 -0.05(-0.70%)
Apr 04, 2016 7.371 7.380 7.319 7.338 110,158 -0.03(-0.38%)
Apr 01, 2016 7.361 7.366 7.324 7.366 132,950 -0.01(-0.13%)
Mar 31, 2016 7.366 7.394 7.310 7.375 328,845 +0.02(+0.32%)
Mar 30, 2016 7.319 7.357 7.319 7.352 162,691 +0.04(+0.57%)
Mar 29, 2016 7.240 7.310 7.226 7.310 113,854 +0.05(+0.64%)
Mar 28, 2016 7.282 7.294 7.240 7.263 112,769 -0.02(-0.26%)
Mar 24, 2016 7.296 7.282 7.282 7.282 212,223 -0.04(-0.51%)
Mar 23, 2016 7.333 7.343 7.296 7.319 227,486 -0.01(-0.13%)
Mar 22, 2016 7.287 7.343 7.287 7.329 258,985 +0.02(+0.32%)
Mar 21, 2016 7.273 7.315 7.259 7.305 236,047 +0.02(+0.32%)
Mar 18, 2016 7.259 7.319 7.254 7.282 204,379 +0.01(+0.13%)
Mar 17, 2016 7.226 7.277 7.221 7.273 178,706 +0.06(+0.78%)
Mar 16, 2016 7.179 7.254 7.179 7.217 317,275 +0.02(+0.26%)
Mar 15, 2016 7.165 7.231 7.161 7.198 394,600 +0.02(+0.26%)
Mar 14, 2016 7.217 7.217 7.147 7.179 335,974 -0.06(-0.77%)
Mar 11, 2016 7.212 7.263 7.212 7.235 255,823 +0.05(+0.63%)
Mar 10, 2016 7.223 7.241 7.167 7.190 293,458 -0.02(-0.26%)
Mar 09, 2016 7.204 7.269 7.203 7.209 272,389 +0.01(+0.13%)
Mar 08, 2016 7.172 7.204 7.158 7.199 324,639 +0.02(+0.26%)
Mar 07, 2016 7.153 7.199 7.153 7.181 324,354 +0.00(+0.06%)
Mar 04, 2016 7.111 7.209 7.098 7.176 504,709 +0.09(+1.24%)
Mar 03, 2016 7.065 7.125 7.065 7.088 306,597 +0.02(+0.26%)
Mar 02, 2016 7.061 7.107 7.047 7.070 577,997 -0.01(-0.20%)
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.