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 )

14.86 +0.19 (+1.30%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Sep 30, 2014 7.132 7.217 7.131 7.217 556,964 +0.09(+1.31%)
Sep 29, 2014 7.103 7.132 7.079 7.123 385,194 +0.02(+0.23%)
Sep 26, 2014 7.132 7.156 7.083 7.107 655,449 -0.02(-0.34%)
Sep 25, 2014 7.180 7.180 7.111 7.132 270,709 -0.05(-0.64%)
Sep 24, 2014 7.156 7.193 7.132 7.178 388,247 +0.01(+0.13%)
Sep 23, 2014 7.136 7.189 7.128 7.168 346,020 -0.01(-0.11%)
Sep 22, 2014 7.209 7.221 7.164 7.176 320,404 -0.03(-0.40%)
Sep 19, 2014 7.201 7.250 7.201 7.205 270,953 +0.02(+0.23%)
Sep 18, 2014 7.197 7.213 7.172 7.189 405,518 -0.00(-0.06%)
Sep 17, 2014 7.189 7.225 7.180 7.193 401,184 -0.00(-0.06%)
Sep 16, 2014 7.221 7.229 7.176 7.197 255,305 -0.03(-0.45%)
Sep 15, 2014 7.294 7.294 7.263 7.229 319,249 -0.05(-0.73%)
Sep 12, 2014 7.331 7.335 7.262 7.282 163,088 -0.04(-0.56%)
Sep 11, 2014 7.315 7.345 7.294 7.323 172,802 +0.02(+0.26%)
Sep 10, 2014 7.300 7.320 7.292 7.304 280,245 +0.01(+0.17%)
Sep 09, 2014 7.397 7.405 7.284 7.292 207,186 -0.11(-1.42%)
Sep 08, 2014 7.429 7.449 7.385 7.397 266,712 -0.01(-0.16%)
Sep 05, 2014 7.409 7.421 7.389 7.409 142,280 +0.01(+0.16%)
Sep 04, 2014 7.457 7.457 7.377 7.397 432,862 -0.02(-0.27%)
Sep 03, 2014 7.364 7.417 7.356 7.417 226,875 +0.06(+0.82%)
Sep 02, 2014 7.413 7.413 7.336 7.356 228,688 -0.07(-0.98%)
Aug 29, 2014 7.425 7.429 7.429 7.429 339,687 +0.02(+0.27%)
Aug 28, 2014 7.332 7.413 7.328 7.409 395,390 +0.06(+0.88%)
Aug 27, 2014 7.332 7.348 7.320 7.344 265,886 +0.03(+0.39%)
Aug 26, 2014 7.348 7.348 7.296 7.316 459,564 -0.03(-0.44%)
Aug 25, 2014 7.336 7.364 7.312 7.348 494,696 +0.02(+0.22%)
Aug 22, 2014 7.344 7.344 7.300 7.332 174,378 -0.01(-0.17%)
Aug 21, 2014 7.312 7.348 7.308 7.344 308,177 +0.05(+0.63%)
Aug 20, 2014 7.316 7.356 7.288 7.298 295,023 -0.05(-0.68%)
Aug 19, 2014 7.292 7.348 7.284 7.348 220,722 +0.05(+0.66%)
Aug 18, 2014 7.308 7.340 7.255 7.300 304,535 +0.01(+0.11%)
Aug 15, 2014 7.292 7.312 7.292 7.292 154,014 -0.00(-0.06%)
Aug 14, 2014 7.292 7.304 7.288 7.296 120,654 +0.00(+0.06%)
Aug 13, 2014 7.284 7.308 7.276 7.292 170,570 +0.01(+0.20%)
Aug 12, 2014 7.249 7.277 7.229 7.277 177,889 +0.02(+0.33%)
Aug 11, 2014 7.261 7.281 7.225 7.253 190,992 +0.03(+0.39%)
Aug 08, 2014 7.229 7.265 7.213 7.225 213,251 -0.00(-0.06%)
Aug 07, 2014 7.176 7.229 7.176 7.229 136,790 +0.05(+0.73%)
Aug 06, 2014 7.132 7.201 7.132 7.176 178,175 +0.06(+0.79%)
Aug 05, 2014 7.205 7.221 7.084 7.120 357,235 -0.09(-1.23%)
Aug 04, 2014 7.201 7.233 7.193 7.209 194,719 +0.00(+0.06%)
Aug 01, 2014 7.229 7.265 7.205 7.205 292,204 +0.00(+0.00%)
Jul 31, 2014 7.273 7.317 7.201 7.205 351,167 -0.11(-1.54%)
Jul 30, 2014 7.341 7.353 7.302 7.317 348,823 -0.02(-0.33%)
Jul 29, 2014 7.341 7.353 7.305 7.341 442,182 +0.00(+0.05%)
Jul 28, 2014 7.361 7.385 7.321 7.337 217,900 -0.01(-0.16%)
Jul 25, 2014 7.341 7.365 7.329 7.349 269,517 +0.01(+0.11%)
Jul 24, 2014 7.345 7.365 7.329 7.341 229,197 +0.00(+0.00%)
Jul 23, 2014 7.389 7.389 7.321 7.341 261,040 +0.01(+0.16%)
Jul 22, 2014 7.325 7.381 7.309 7.329 253,147 +0.01(+0.16%)
Jul 21, 2014 7.341 7.365 7.305 7.317 266,078 -0.04(-0.60%)
Jul 18, 2014 7.321 7.361 7.314 7.361 208,507 +0.04(+0.60%)
Jul 17, 2014 7.353 7.365 7.269 7.317 353,936 -0.03(-0.38%)
Jul 16, 2014 7.377 7.397 7.337 7.345 265,602 -0.03(-0.38%)
Jul 15, 2014 7.357 7.381 7.353 7.373 192,615 +0.00(+0.05%)
Jul 14, 2014 7.369 7.385 7.353 7.369 221,926 +0.01(+0.11%)
Jul 11, 2014 7.381 7.413 7.329 7.361 269,713 -0.01(-0.07%)
Jul 10, 2014 7.414 7.414 7.355 7.367 310,973 -0.05(-0.70%)
Jul 09, 2014 7.402 7.426 7.351 7.418 470,666 +0.01(+0.11%)
Jul 08, 2014 7.382 7.410 7.363 7.410 272,126 +0.04(+0.49%)
Jul 07, 2014 7.371 7.375 7.363 7.375 203,809 +0.01(+0.11%)
Jul 03, 2014 7.359 7.367 7.367 7.367 212,502 +0.00(+0.05%)
Jul 02, 2014 7.390 7.390 7.328 7.363 386,216 -0.02(-0.27%)
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.