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 29, 2020 9.710 9.752 9.624 9.669 195,606 -0.03(-0.28%)
May 28, 2020 9.538 9.697 9.538 9.697 256,507 +0.13(+1.37%)
May 27, 2020 9.538 9.565 9.442 9.565 178,664 +0.09(+0.95%)
May 26, 2020 9.421 9.517 9.421 9.476 187,407 +0.12(+1.33%)
May 22, 2020 9.303 9.372 9.269 9.352 258,826 +0.06(+0.67%)
May 21, 2020 9.193 9.296 9.193 9.290 112,316 +0.06(+0.67%)
May 20, 2020 9.117 9.228 9.110 9.228 397,840 +0.14(+1.52%)
May 19, 2020 9.076 9.130 9.048 9.090 210,555 +0.00(+0.00%)
May 18, 2020 9.083 9.110 9.048 9.090 184,085 +0.17(+1.85%)
May 15, 2020 8.876 8.993 8.872 8.924 169,215 -0.01(-0.15%)
May 14, 2020 8.979 8.979 8.879 8.938 382,971 -0.09(-1.04%)
May 13, 2020 9.148 9.155 9.005 9.032 312,770 -0.12(-1.27%)
May 12, 2020 9.237 9.251 9.093 9.148 533,250 -0.01(-0.15%)
May 11, 2020 9.210 9.234 9.155 9.162 221,972 -0.09(-0.96%)
May 08, 2020 9.251 9.332 9.148 9.251 217,652 +0.06(+0.67%)
May 07, 2020 9.278 9.332 9.169 9.189 285,031 -0.01(-0.07%)
May 06, 2020 9.175 9.244 9.163 9.196 336,051 +0.02(+0.22%)
May 05, 2020 9.052 9.203 9.025 9.175 317,077 +0.19(+2.13%)
May 04, 2020 9.005 9.018 8.916 8.984 495,195 -0.04(-0.45%)
May 01, 2020 9.100 9.166 8.895 9.025 429,889 -0.15(-1.64%)
Apr 30, 2020 9.148 9.182 9.032 9.175 239,750 +0.11(+1.21%)
Apr 29, 2020 8.970 9.182 8.964 9.066 283,718 +0.17(+1.92%)
Apr 28, 2020 9.025 9.025 8.847 8.895 753,491 -0.03(-0.38%)
Apr 27, 2020 8.977 9.052 8.820 8.929 294,833 -0.02(-0.23%)
Apr 24, 2020 9.025 9.063 8.923 8.950 156,616 +0.01(+0.08%)
Apr 23, 2020 8.998 9.107 8.943 8.943 198,832 -0.03(-0.38%)
Apr 22, 2020 8.950 9.080 8.929 8.977 181,756 +0.05(+0.61%)
Apr 21, 2020 8.998 8.998 8.752 8.923 210,817 -0.14(-1.51%)
Apr 20, 2020 8.909 9.121 8.909 9.059 335,813 -0.05(-0.53%)
Apr 17, 2020 9.155 9.230 9.039 9.107 366,072 +0.10(+1.14%)
Apr 16, 2020 9.346 9.346 8.861 9.005 606,908 -0.36(-3.80%)
Apr 15, 2020 9.346 9.367 9.141 9.360 354,915 -0.08(-0.80%)
Apr 14, 2020 9.339 9.455 9.197 9.435 290,530 +0.29(+3.17%)
Apr 13, 2020 9.389 9.409 9.010 9.146 351,864 -0.16(-1.75%)
Apr 09, 2020 8.902 9.443 8.902 9.308 738,614 +0.49(+5.61%)
Apr 08, 2020 8.529 8.861 8.516 8.814 611,896 +0.32(+3.83%)
Apr 07, 2020 8.069 8.509 8.069 8.489 549,474 +0.53(+6.72%)
Apr 06, 2020 7.737 8.042 7.737 7.954 538,819 +0.34(+4.44%)
Apr 03, 2020 7.886 7.954 7.569 7.616 350,842 -0.35(-4.34%)
Apr 02, 2020 7.771 8.001 7.729 7.961 270,386 +0.03(+0.43%)
Apr 01, 2020 7.968 8.022 7.731 7.927 363,131 -0.24(-2.98%)
Mar 31, 2020 7.927 8.272 7.904 8.171 533,492 +0.16(+2.03%)
Mar 30, 2020 7.717 8.049 7.677 8.008 408,894 +0.15(+1.89%)
Mar 27, 2020 7.751 7.859 7.575 7.859 561,199 -0.03(-0.34%)
Mar 26, 2020 7.616 7.886 7.579 7.886 798,693 +0.33(+4.39%)
Mar 25, 2020 7.142 7.765 6.790 7.555 460,168 +0.60(+8.67%)
Mar 24, 2020 6.634 7.081 6.600 6.952 569,362 +0.54(+8.45%)
Mar 23, 2020 6.837 7.352 6.167 6.411 1,340,249 -1.03(-13.83%)
Mar 20, 2020 6.830 7.534 6.830 7.440 909,087 +0.74(+11.01%)
Mar 19, 2020 6.323 6.763 5.693 6.702 959,667 +0.33(+5.21%)
Mar 18, 2020 7.385 7.900 6.099 6.370 1,204,050 -1.63(-20.39%)
Mar 17, 2020 8.096 8.184 7.825 8.001 717,932 -0.15(-1.83%)
Mar 16, 2020 7.988 8.360 7.825 8.150 530,257 -0.85(-9.41%)
Mar 13, 2020 9.017 9.159 8.429 8.997 565,335 +0.34(+3.94%)
Mar 12, 2020 7.777 8.857 7.777 8.656 753,389 -0.91(-9.53%)
Mar 11, 2020 9.896 9.940 9.447 9.567 395,192 -0.42(-4.16%)
Mar 10, 2020 10.12 10.19 9.889 9.983 190,576 +0.00(+0.00%)
Mar 09, 2020 10.22 10.24 9.775 9.983 498,509 -0.54(-5.10%)
Mar 06, 2020 10.61 10.63 10.38 10.52 354,236 -0.18(-1.69%)
Mar 05, 2020 10.76 10.78 10.59 10.70 235,315 -0.14(-1.30%)
Mar 04, 2020 10.69 10.87 10.67 10.84 227,513 +0.23(+2.15%)
Mar 03, 2020 10.57 10.77 10.45 10.61 588,949 +0.09(+0.89%)
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.