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 )

14.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2016 8.228 8.277 8.204 8.262 252,903 +0.04(+0.47%)
Jul 28, 2016 8.175 8.233 8.161 8.224 296,470 +0.04(+0.47%)
Jul 27, 2016 8.228 8.233 8.175 8.185 202,780 -0.02(-0.24%)
Jul 26, 2016 8.219 8.233 8.190 8.204 179,966 -0.02(-0.24%)
Jul 25, 2016 8.214 8.224 8.185 8.224 148,946 -0.01(-0.12%)
Jul 22, 2016 8.209 8.233 8.190 8.233 127,935 +0.02(+0.29%)
Jul 21, 2016 8.233 8.253 8.185 8.209 283,541 -0.02(-0.29%)
Jul 20, 2016 8.204 8.233 8.194 8.233 237,692 +0.05(+0.65%)
Jul 19, 2016 8.214 8.214 8.165 8.180 229,711 -0.03(-0.35%)
Jul 18, 2016 8.165 8.219 8.165 8.209 293,458 +0.03(+0.36%)
Jul 15, 2016 8.175 8.180 8.146 8.180 220,469 -0.02(-0.24%)
Jul 14, 2016 8.180 8.199 8.141 8.199 392,063 +0.07(+0.83%)
Jul 13, 2016 8.175 8.224 8.102 8.132 593,608 -0.01(-0.14%)
Jul 12, 2016 8.162 8.167 8.114 8.143 302,979 +0.00(+0.06%)
Jul 11, 2016 8.057 8.143 8.047 8.138 368,230 +0.07(+0.89%)
Jul 08, 2016 8.019 8.076 8.009 8.067 286,045 +0.06(+0.71%)
Jul 07, 2016 7.976 8.009 7.957 8.009 500,460 +0.06(+0.72%)
Jul 06, 2016 7.847 7.976 7.847 7.952 409,071 +0.09(+1.15%)
Jul 05, 2016 7.871 7.904 7.857 7.862 489,777 -0.02(-0.30%)
Jul 01, 2016 7.895 7.885 7.885 7.885 424,335 -0.00(-0.06%)
Jun 30, 2016 7.838 7.933 7.823 7.890 523,432 +0.07(+0.91%)
Jun 29, 2016 7.847 7.895 7.819 7.819 505,876 +0.01(+0.18%)
Jun 28, 2016 7.780 7.849 7.770 7.804 210,261 +0.07(+0.86%)
Jun 27, 2016 7.795 7.823 7.738 7.738 344,880 -0.08(-1.04%)
Jun 24, 2016 7.766 7.890 7.761 7.819 259,669 -0.09(-1.15%)
Jun 23, 2016 7.885 7.943 7.871 7.909 296,628 +0.06(+0.82%)
Jun 22, 2016 7.847 7.871 7.800 7.845 285,343 -0.01(-0.09%)
Jun 21, 2016 7.866 7.900 7.842 7.852 189,744 +0.00(+0.00%)
Jun 20, 2016 7.938 7.938 7.852 7.852 305,412 -0.05(-0.60%)
Jun 17, 2016 7.881 7.919 7.814 7.900 204,075 +0.03(+0.42%)
Jun 16, 2016 7.881 7.904 7.828 7.866 327,820 -0.03(-0.42%)
Jun 15, 2016 7.904 7.928 7.866 7.900 188,136 -0.00(-0.06%)
Jun 14, 2016 7.928 7.952 7.904 7.904 219,295 -0.04(-0.48%)
Jun 13, 2016 7.985 8.001 7.928 7.943 250,897 -0.04(-0.56%)
Jun 10, 2016 7.978 8.001 7.944 7.987 383,571 -0.02(-0.24%)
Jun 09, 2016 7.944 8.011 7.930 8.006 676,411 +0.06(+0.77%)
Jun 08, 2016 7.973 7.982 7.930 7.944 379,446 -0.03(-0.42%)
Jun 07, 2016 7.978 8.006 7.949 7.978 268,760 +0.00(+0.06%)
Jun 06, 2016 7.897 7.978 7.881 7.973 281,300 +0.08(+0.96%)
Jun 03, 2016 7.821 7.897 7.821 7.897 293,371 +0.04(+0.54%)
Jun 02, 2016 7.798 7.854 7.788 7.854 317,668 +0.04(+0.55%)
Jun 01, 2016 7.812 7.831 7.802 7.812 229,347 -0.01(-0.12%)
May 31, 2016 7.807 7.854 7.798 7.821 278,409 +0.02(+0.30%)
May 27, 2016 7.779 7.798 7.798 7.798 139,614 +0.02(+0.24%)
May 26, 2016 7.826 7.850 7.765 7.779 242,014 -0.02(-0.30%)
May 25, 2016 7.812 7.854 7.783 7.802 597,874 -0.01(-0.12%)
May 24, 2016 7.793 7.821 7.769 7.812 341,427 +0.05(+0.61%)
May 23, 2016 7.774 7.783 7.765 7.765 178,011 +0.00(+0.06%)
May 20, 2016 7.679 7.760 7.667 7.760 277,995 +0.10(+1.30%)
May 19, 2016 7.717 7.727 7.651 7.660 471,776 -0.07(-0.92%)
May 18, 2016 7.821 7.836 7.712 7.731 381,379 -0.08(-1.03%)
May 17, 2016 7.798 7.840 7.779 7.812 491,949 +0.01(+0.18%)
May 16, 2016 7.802 7.807 7.755 7.798 636,231 +0.07(+0.86%)
May 13, 2016 7.736 7.836 7.708 7.731 419,658 +0.01(+0.12%)
May 12, 2016 7.760 7.765 7.694 7.722 535,517 +0.00(+0.04%)
May 11, 2016 7.723 7.738 7.709 7.719 711,615 +0.01(+0.12%)
May 10, 2016 7.662 7.728 7.653 7.709 674,115 +0.06(+0.74%)
May 09, 2016 7.625 7.672 7.625 7.653 856,224 +0.05(+0.68%)
May 06, 2016 7.587 7.615 7.585 7.601 327,149 +0.01(+0.12%)
May 05, 2016 7.573 7.606 7.573 7.592 251,977 +0.02(+0.31%)
May 04, 2016 7.545 7.576 7.545 7.568 235,837 -0.01(-0.19%)
May 03, 2016 7.573 7.592 7.545 7.582 327,227 -0.00(-0.06%)
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.