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 )

14.63 -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:24 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 (%)
Aug 30, 2013 5.896 5.911 5.825 5.833 455,386 -0.03(-0.51%)
Aug 29, 2013 5.889 5.937 5.840 5.863 614,290 -0.00(-0.06%)
Aug 28, 2013 5.844 5.926 5.825 5.866 480,179 +0.01(+0.19%)
Aug 27, 2013 5.915 5.960 5.825 5.855 886,648 -0.03(-0.57%)
Aug 26, 2013 5.982 6.016 5.840 5.889 604,525 -0.07(-1.25%)
Aug 23, 2013 5.896 6.016 5.889 5.963 473,067 +0.06(+1.08%)
Aug 22, 2013 5.836 5.960 5.836 5.900 491,300 +0.03(+0.51%)
Aug 21, 2013 5.840 5.967 5.810 5.870 574,917 +0.01(+0.13%)
Aug 20, 2013 5.859 5.923 5.848 5.863 458,398 +0.04(+0.64%)
Aug 19, 2013 5.885 5.933 5.825 5.825 536,836 -0.09(-1.45%)
Aug 16, 2013 5.971 5.997 5.892 5.911 442,934 -0.06(-0.94%)
Aug 15, 2013 6.038 6.075 5.900 5.967 811,691 -0.05(-0.81%)
Aug 14, 2013 6.169 6.176 6.008 6.016 602,312 -0.07(-1.17%)
Aug 13, 2013 6.079 6.142 6.012 6.086 375,526 -0.04(-0.69%)
Aug 12, 2013 6.195 6.225 6.107 6.129 161,889 -0.07(-1.08%)
Aug 09, 2013 6.244 6.314 6.099 6.195 425,992 -0.11(-1.70%)
Aug 08, 2013 6.195 6.307 6.103 6.303 712,210 +0.15(+2.47%)
Aug 07, 2013 6.062 6.151 6.003 6.151 889,480 +0.11(+1.78%)
Aug 06, 2013 6.058 6.086 6.003 6.044 625,105 +0.00(+0.06%)
Aug 05, 2013 6.069 6.114 6.021 6.040 413,299 -0.01(-0.18%)
Aug 02, 2013 6.044 6.088 6.021 6.051 274,263 +0.03(+0.49%)
Aug 01, 2013 6.162 6.221 6.021 6.021 456,617 -0.14(-2.28%)
Jul 31, 2013 6.207 6.225 6.114 6.162 462,924 -0.03(-0.48%)
Jul 30, 2013 6.221 6.296 6.144 6.192 405,603 -0.03(-0.54%)
Jul 29, 2013 6.203 6.244 6.125 6.225 316,768 +0.01(+0.24%)
Jul 26, 2013 6.121 6.244 6.073 6.210 390,614 +0.17(+2.82%)
Jul 25, 2013 6.058 6.114 6.021 6.040 426,755 -0.04(-0.61%)
Jul 24, 2013 6.188 6.188 6.073 6.077 487,439 -0.14(-2.26%)
Jul 23, 2013 6.207 6.238 6.136 6.218 509,445 -0.00(-0.06%)
Jul 22, 2013 6.073 6.240 6.069 6.221 865,998 +0.17(+2.75%)
Jul 19, 2013 6.014 6.092 6.010 6.055 617,892 +0.03(+0.43%)
Jul 18, 2013 6.147 6.147 6.021 6.029 658,958 -0.05(-0.88%)
Jul 17, 2013 6.047 6.165 6.014 6.082 671,648 +0.04(+0.64%)
Jul 16, 2013 6.040 6.092 5.955 6.044 633,590 +0.03(+0.55%)
Jul 15, 2013 6.073 6.110 5.988 6.010 786,885 -0.07(-1.10%)
Jul 12, 2013 6.170 6.188 6.058 6.077 334,145 -0.07(-1.09%)
Jul 11, 2013 6.103 6.170 6.029 6.144 479,287 +0.09(+1.41%)
Jul 10, 2013 6.099 6.129 6.058 6.058 504,917 -0.04(-0.61%)
Jul 09, 2013 6.114 6.158 6.058 6.095 949,889 -0.00(-0.06%)
Jul 08, 2013 6.170 6.270 6.077 6.099 390,711 -0.05(-0.84%)
Jul 05, 2013 6.299 6.318 6.114 6.151 150,293 -0.16(-2.52%)
Jul 03, 2013 6.440 6.440 6.310 6.310 105,124 -0.13(-2.07%)
Jul 02, 2013 6.592 6.592 6.373 6.444 173,445 -0.11(-1.64%)
Jul 01, 2013 6.459 6.614 6.440 6.551 616,256 +0.04(+0.68%)
Jun 28, 2013 6.421 6.507 6.307 6.507 523,066 +0.35(+5.72%)
Jun 26, 2013 6.155 6.306 6.129 6.155 515,296 +0.05(+0.85%)
Jun 25, 2013 6.229 6.366 6.084 6.103 823,917 -0.16(-2.54%)
Jun 24, 2013 6.373 6.373 6.062 6.262 906,299 -0.11(-1.74%)
Jun 21, 2013 6.270 6.421 6.173 6.373 454,132 +0.07(+1.18%)
Jun 20, 2013 6.299 6.347 6.255 6.299 706,232 -0.04(-0.64%)
Jun 19, 2013 6.366 6.492 6.336 6.340 464,581 -0.06(-0.87%)
Jun 18, 2013 6.633 6.633 6.377 6.396 738,731 -0.18(-2.76%)
Jun 17, 2013 6.596 6.699 6.544 6.577 737,125 -0.09(-1.39%)
Jun 14, 2013 6.444 6.725 6.391 6.670 298,424 +0.25(+3.87%)
Jun 13, 2013 6.336 6.551 6.270 6.421 662,240 +0.09(+1.34%)
Jun 12, 2013 6.373 6.462 6.262 6.336 613,441 -0.06(-0.93%)
Jun 11, 2013 6.462 6.484 6.340 6.396 942,934 -0.12(-1.88%)
Jun 10, 2013 6.603 6.651 6.488 6.518 432,353 -0.13(-1.95%)
Jun 07, 2013 6.614 6.725 6.540 6.648 339,035 +0.09(+1.30%)
Jun 06, 2013 6.559 6.644 6.492 6.562 420,189 +0.07(+1.14%)
Jun 05, 2013 6.562 6.636 6.459 6.488 570,653 -0.06(-0.85%)
Jun 04, 2013 6.455 6.651 6.318 6.544 944,011 +0.02(+0.34%)
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.