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 +0.02 (+0.14%)
Official Closing 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 (%)
Sep 30, 2015 7.000 7.029 6.907 6.969 735,157 -0.01(-0.13%)
Sep 29, 2015 7.040 7.097 6.978 6.978 253,085 -0.08(-1.19%)
Sep 28, 2015 7.115 7.115 7.044 7.062 315,665 -0.07(-0.93%)
Sep 25, 2015 7.120 7.142 7.106 7.128 145,830 +0.03(+0.44%)
Sep 24, 2015 7.089 7.120 7.088 7.097 153,863 -0.02(-0.25%)
Sep 23, 2015 7.128 7.142 7.106 7.115 261,512 -0.04(-0.62%)
Sep 22, 2015 7.093 7.160 7.080 7.160 219,432 +0.03(+0.44%)
Sep 21, 2015 7.111 7.151 7.097 7.128 108,264 +0.02(+0.25%)
Sep 18, 2015 7.049 7.111 7.049 7.111 167,594 +0.03(+0.38%)
Sep 17, 2015 7.035 7.097 7.031 7.084 324,502 +0.03(+0.44%)
Sep 16, 2015 7.035 7.066 7.035 7.053 108,007 +0.03(+0.38%)
Sep 15, 2015 7.040 7.062 7.026 7.026 192,274 -0.02(-0.31%)
Sep 14, 2015 7.062 7.089 7.035 7.049 107,202 -0.03(-0.38%)
Sep 11, 2015 7.080 7.084 7.031 7.075 103,857 +0.00(+0.04%)
Sep 10, 2015 7.059 7.107 7.059 7.072 224,290 +0.01(+0.19%)
Sep 09, 2015 7.099 7.099 7.033 7.059 198,264 -0.03(-0.43%)
Sep 08, 2015 7.125 7.125 7.094 7.090 146,055 -0.02(-0.31%)
Sep 04, 2015 7.063 7.112 7.112 7.112 186,663 +0.02(+0.25%)
Sep 03, 2015 7.046 7.094 7.046 7.094 110,537 +0.05(+0.75%)
Sep 02, 2015 7.002 7.063 6.997 7.041 209,727 +0.05(+0.76%)
Sep 01, 2015 6.975 7.033 6.958 6.989 209,959 -0.00(-0.06%)
Aug 31, 2015 7.099 7.107 6.993 6.993 279,206 -0.10(-1.43%)
Aug 28, 2015 7.050 7.174 7.046 7.094 418,447 +0.04(+0.62%)
Aug 27, 2015 7.090 7.120 7.050 7.050 282,551 -0.01(-0.19%)
Aug 26, 2015 7.068 7.121 7.019 7.063 451,072 +0.02(+0.25%)
Aug 25, 2015 7.006 7.072 6.958 7.046 368,784 +0.11(+1.52%)
Aug 24, 2015 6.808 6.980 6.672 6.940 464,958 -0.13(-1.81%)
Aug 21, 2015 7.055 7.102 7.003 7.068 303,104 -0.01(-0.12%)
Aug 20, 2015 7.112 7.123 7.063 7.077 243,370 -0.06(-0.80%)
Aug 19, 2015 7.169 7.169 7.107 7.134 210,484 -0.04(-0.55%)
Aug 18, 2015 7.152 7.191 7.130 7.174 184,319 +0.00(+0.00%)
Aug 17, 2015 7.191 7.204 7.160 7.174 202,629 -0.04(-0.61%)
Aug 14, 2015 7.191 7.226 7.191 7.218 105,609 +0.03(+0.37%)
Aug 13, 2015 7.244 7.244 7.191 7.191 116,353 -0.04(-0.55%)
Aug 12, 2015 7.248 7.251 7.218 7.231 140,969 -0.04(-0.50%)
Aug 11, 2015 7.228 7.267 7.219 7.267 172,919 +0.02(+0.24%)
Aug 10, 2015 7.211 7.250 7.202 7.250 171,629 +0.05(+0.73%)
Aug 07, 2015 7.202 7.228 7.180 7.198 222,238 -0.03(-0.36%)
Aug 06, 2015 7.224 7.237 7.180 7.224 278,740 -0.02(-0.24%)
Aug 05, 2015 7.237 7.294 7.208 7.241 264,406 +0.01(+0.12%)
Aug 04, 2015 7.211 7.250 7.202 7.233 148,451 +0.02(+0.30%)
Aug 03, 2015 7.193 7.233 7.189 7.211 206,486 +0.00(+0.06%)
Jul 31, 2015 7.193 7.215 7.176 7.206 246,173 +0.01(+0.18%)
Jul 30, 2015 7.206 7.233 7.193 7.193 162,957 +0.00(+0.00%)
Jul 29, 2015 7.167 7.228 7.163 7.193 180,127 +0.01(+0.18%)
Jul 28, 2015 7.193 7.215 7.167 7.180 297,234 +0.00(+0.00%)
Jul 27, 2015 7.163 7.211 7.154 7.180 308,125 -0.01(-0.18%)
Jul 24, 2015 7.233 7.233 7.154 7.193 251,293 -0.02(-0.30%)
Jul 23, 2015 7.215 7.272 7.163 7.215 430,556 -0.00(-0.06%)
Jul 22, 2015 7.316 7.324 7.211 7.219 362,727 -0.11(-1.55%)
Jul 21, 2015 7.285 7.333 7.285 7.333 192,888 +0.03(+0.48%)
Jul 20, 2015 7.337 7.346 7.272 7.298 153,302 -0.05(-0.71%)
Jul 17, 2015 7.355 7.386 7.329 7.351 128,619 +0.00(+0.00%)
Jul 16, 2015 7.359 7.377 7.344 7.351 200,675 -0.01(-0.12%)
Jul 15, 2015 7.324 7.372 7.324 7.359 234,077 +0.02(+0.24%)
Jul 14, 2015 7.351 7.381 7.324 7.342 251,581 -0.02(-0.30%)
Jul 13, 2015 7.337 7.386 7.333 7.364 236,920 +0.01(+0.16%)
Jul 10, 2015 7.348 7.352 7.296 7.352 153,755 +0.03(+0.47%)
Jul 09, 2015 7.322 7.348 7.316 7.317 201,711 +0.00(+0.00%)
Jul 08, 2015 7.261 7.317 7.252 7.317 354,120 +0.02(+0.24%)
Jul 07, 2015 7.256 7.309 7.239 7.300 341,871 +0.05(+0.66%)
Jul 06, 2015 7.191 7.256 7.191 7.252 191,169 +0.04(+0.54%)
Jul 02, 2015 7.213 7.213 7.213 7.213 224,289 +0.02(+0.24%)
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.