Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Multi-Sector Income Trust (NY: BIT )

15.16 -0.05 (-0.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 (%)
Jan 31, 2017 8.814 8.870 8.814 8.870 309,948 +0.04(+0.47%)
Jan 30, 2017 8.819 8.839 8.808 8.829 273,365 +0.02(+0.23%)
Jan 27, 2017 8.798 8.834 8.783 8.808 246,838 +0.01(+0.12%)
Jan 26, 2017 8.793 8.824 8.783 8.798 224,447 +0.03(+0.29%)
Jan 25, 2017 8.845 8.855 8.762 8.772 293,515 -0.04(-0.41%)
Jan 24, 2017 8.762 8.814 8.757 8.808 374,288 +0.06(+0.71%)
Jan 23, 2017 8.710 8.764 8.710 8.746 181,775 +0.05(+0.53%)
Jan 20, 2017 8.741 8.741 8.679 8.700 145,925 -0.02(-0.18%)
Jan 19, 2017 8.783 8.792 8.710 8.715 257,262 -0.07(-0.76%)
Jan 18, 2017 8.757 8.783 8.721 8.783 311,449 +0.06(+0.65%)
Jan 17, 2017 8.777 8.783 8.726 8.726 292,450 -0.05(-0.53%)
Jan 13, 2017 8.772 8.772 8.772 0 +0.02(+0.24%)
Jan 12, 2017 8.731 8.762 8.700 8.752 278,811 +0.02(+0.24%)
Jan 11, 2017 8.700 8.731 8.695 8.731 235,762 +0.05(+0.54%)
Jan 10, 2017 8.726 8.731 8.664 8.684 368,270 -0.03(-0.36%)
Jan 09, 2017 8.695 8.752 8.683 8.715 437,369 +0.04(+0.48%)
Jan 06, 2017 8.659 8.700 8.648 8.674 374,036 +0.02(+0.18%)
Jan 05, 2017 8.664 8.669 8.643 8.659 850,082 +0.00(+0.00%)
Jan 04, 2017 8.628 8.659 8.620 8.659 1,027,957 +0.03(+0.36%)
Jan 03, 2017 8.550 8.628 8.550 8.628 912,871 +0.11(+1.33%)
Dec 30, 2016 8.514 8.514 8.514 0 +0.02(+0.18%)
Dec 29, 2016 8.462 8.516 8.462 8.498 298,143 +0.04(+0.49%)
Dec 28, 2016 8.416 8.519 8.395 8.457 660,649 +0.10(+1.22%)
Dec 27, 2016 8.325 8.421 8.300 8.355 575,630 +0.04(+0.48%)
Dec 23, 2016 8.315 8.315 8.315 0 +0.04(+0.42%)
Dec 22, 2016 8.250 8.295 8.250 8.280 495,198 +0.04(+0.43%)
Dec 21, 2016 8.245 8.277 8.200 8.245 786,443 -0.03(-0.30%)
Dec 20, 2016 8.270 8.335 8.270 8.270 534,793 +0.00(+0.00%)
Dec 19, 2016 8.240 8.275 8.235 8.270 227,817 +0.02(+0.24%)
Dec 16, 2016 8.210 8.250 8.192 8.250 280,231 +0.04(+0.49%)
Dec 15, 2016 8.195 8.210 8.165 8.210 175,176 +0.03(+0.31%)
Dec 14, 2016 8.200 8.230 8.175 8.185 310,397 -0.01(-0.12%)
Dec 13, 2016 8.195 8.220 8.190 8.195 361,536 +0.00(+0.00%)
Dec 12, 2016 8.185 8.210 8.165 8.195 418,462 +0.02(+0.25%)
Dec 09, 2016 8.160 8.205 8.147 8.175 301,432 +0.02(+0.25%)
Dec 08, 2016 8.135 8.170 8.090 8.155 360,830 +0.01(+0.16%)
Dec 07, 2016 8.136 8.161 8.112 8.141 491,359 +0.03(+0.37%)
Dec 06, 2016 8.102 8.136 8.067 8.112 269,786 +0.03(+0.37%)
Dec 05, 2016 8.082 8.087 8.052 8.082 182,771 +0.01(+0.19%)
Dec 02, 2016 7.987 8.067 7.987 8.067 146,621 +0.07(+0.87%)
Dec 01, 2016 7.997 8.027 7.961 7.997 310,329 -0.03(-0.37%)
Nov 30, 2016 8.072 8.087 8.027 8.027 290,797 -0.05(-0.62%)
Nov 29, 2016 8.097 8.097 8.067 8.077 176,905 -0.02(-0.25%)
Nov 28, 2016 8.097 8.107 8.082 8.097 168,143 +0.02(+0.31%)
Nov 25, 2016 8.097 8.102 8.058 8.072 78,104 +0.00(+0.00%)
Nov 23, 2016 8.072 8.072 8.072 0 -0.03(-0.43%)
Nov 22, 2016 8.087 8.111 8.072 8.107 203,061 +0.04(+0.56%)
Nov 21, 2016 7.987 8.102 7.987 8.062 293,453 +0.07(+0.87%)
Nov 18, 2016 7.947 8.007 7.947 7.992 176,809 +0.02(+0.31%)
Nov 17, 2016 7.947 7.982 7.937 7.967 168,173 +0.00(+0.06%)
Nov 16, 2016 7.967 7.977 7.863 7.962 350,921 +0.01(+0.13%)
Nov 15, 2016 7.838 7.952 7.838 7.952 386,278 +0.14(+1.85%)
Nov 14, 2016 7.823 7.848 7.728 7.808 670,069 -0.05(-0.63%)
Nov 11, 2016 7.892 7.912 7.828 7.858 499,959 -0.07(-0.88%)
Nov 10, 2016 8.067 8.067 7.888 7.927 665,205 -0.15(-1.87%)
Nov 09, 2016 8.064 8.133 7.757 8.078 637,651 -0.07(-0.85%)
Nov 08, 2016 8.133 8.153 8.103 8.148 159,737 +0.01(+0.12%)
Nov 07, 2016 8.133 8.197 8.120 8.138 349,147 +0.05(+0.61%)
Nov 04, 2016 8.108 8.157 8.088 8.088 183,661 -0.03(-0.43%)
Nov 03, 2016 8.148 8.167 8.108 8.123 163,141 -0.01(-0.12%)
Nov 02, 2016 8.177 8.222 8.118 8.133 344,133 -0.07(-0.90%)
Nov 01, 2016 8.306 8.321 8.187 8.207 224,437 -0.08(-0.95%)
Oct 31, 2016 8.296 8.338 8.271 8.286 213,490 -0.01(-0.12%)
Oct 28, 2016 8.316 8.316 8.261 8.296 185,803 +0.00(+0.06%)
Oct 27, 2016 8.350 8.350 8.291 8.291 192,088 -0.05(-0.65%)
Oct 26, 2016 8.331 8.385 8.316 8.345 189,719 +0.00(+0.06%)
Oct 25, 2016 8.321 8.360 8.316 8.340 176,895 +0.02(+0.24%)
Oct 24, 2016 8.340 8.390 8.321 8.321 228,947 -0.01(-0.18%)
Oct 21, 2016 8.286 8.340 8.286 8.335 164,806 +0.02(+0.30%)
Oct 20, 2016 8.311 8.385 8.311 8.311 188,376 -0.01(-0.18%)
Oct 19, 2016 8.281 8.355 8.281 8.326 178,340 +0.03(+0.42%)
Oct 18, 2016 8.296 8.326 8.256 8.291 197,553 +0.01(+0.18%)
Oct 17, 2016 8.340 8.349 8.217 8.276 252,020 -0.05(-0.59%)
Oct 14, 2016 8.301 8.345 8.296 8.326 189,331 +0.05(+0.60%)
Oct 13, 2016 8.311 8.316 8.276 8.276 197,549 -0.06(-0.71%)
Oct 12, 2016 8.326 8.382 8.311 8.335 242,253 +0.00(+0.04%)
Oct 11, 2016 8.367 8.367 8.312 8.332 337,834 -0.03(-0.41%)
Oct 10, 2016 8.367 8.374 8.347 8.367 160,383 +0.02(+0.24%)
Oct 07, 2016 8.342 8.421 8.327 8.347 194,184 +0.01(+0.18%)
Oct 06, 2016 8.347 8.347 8.313 8.332 191,316 -0.01(-0.12%)
Oct 05, 2016 8.342 8.367 8.332 8.342 256,221 +0.00(+0.06%)
Oct 04, 2016 8.352 8.376 8.337 8.337 243,631 -0.01(-0.18%)
Oct 03, 2016 8.381 8.391 8.337 8.352 367,875 -0.03(-0.35%)
Sep 30, 2016 8.381 8.440 8.369 8.381 240,956 +0.03(+0.35%)
Sep 29, 2016 8.445 8.468 8.332 8.352 566,839 -0.12(-1.39%)
Sep 28, 2016 8.435 8.470 8.421 8.470 209,972 +0.06(+0.70%)
Sep 27, 2016 8.396 8.484 8.381 8.411 197,469 +0.01(+0.12%)
Sep 26, 2016 8.435 8.435 8.391 8.401 294,385 -0.03(-0.41%)
Sep 23, 2016 8.421 8.435 8.367 8.435 374,920 +0.03(+0.35%)
Sep 22, 2016 8.445 8.450 8.386 8.406 294,507 +0.03(+0.35%)
Sep 21, 2016 8.327 8.392 8.298 8.376 414,216 +0.07(+0.83%)
Sep 20, 2016 8.229 8.312 8.224 8.308 281,872 +0.11(+1.32%)
Sep 19, 2016 8.200 8.234 8.185 8.200 328,414 +0.01(+0.18%)
Sep 16, 2016 8.204 8.219 8.168 8.185 200,878 -0.02(-0.24%)
Sep 15, 2016 8.111 8.229 8.106 8.204 293,589 +0.10(+1.21%)
Sep 14, 2016 8.111 8.180 8.082 8.106 755,718 -0.01(-0.12%)
Sep 13, 2016 8.234 8.268 8.101 8.116 744,062 -0.15(-1.80%)
Sep 12, 2016 8.289 8.328 8.265 8.265 502,471 -0.07(-0.88%)
Sep 09, 2016 8.455 8.455 8.275 8.338 342,641 -0.12(-1.38%)
Sep 08, 2016 8.484 8.509 8.455 8.455 157,313 -0.04(-0.46%)
Sep 07, 2016 8.387 8.499 8.387 8.494 321,960 +0.12(+1.46%)
Sep 06, 2016 8.397 8.411 8.348 8.372 423,178 +0.01(+0.12%)
Sep 02, 2016 8.338 8.363 8.363 8.363 234,202 +0.05(+0.59%)
Sep 01, 2016 8.333 8.367 8.283 8.314 441,478 -0.03(-0.35%)
Aug 31, 2016 8.411 8.431 8.343 8.343 178,014 -0.05(-0.64%)
Aug 30, 2016 8.445 8.445 8.392 8.397 166,419 -0.03(-0.35%)
Aug 29, 2016 8.392 8.426 8.392 8.426 137,752 +0.03(+0.35%)
Aug 26, 2016 8.382 8.411 8.338 8.397 174,101 +0.01(+0.17%)
Aug 25, 2016 8.358 8.382 8.353 8.382 313,374 +0.03(+0.35%)
Aug 24, 2016 8.328 8.358 8.324 8.353 261,055 +0.04(+0.47%)
Aug 23, 2016 8.319 8.319 8.280 8.314 365,776 +0.02(+0.24%)
Aug 22, 2016 8.343 8.367 8.275 8.294 370,924 -0.05(-0.64%)
Aug 19, 2016 8.372 8.384 8.333 8.348 177,462 -0.02(-0.29%)
Aug 18, 2016 8.328 8.377 8.328 8.372 177,202 +0.04(+0.53%)
Aug 17, 2016 8.358 8.358 8.324 8.328 289,082 -0.02(-0.23%)
Aug 16, 2016 8.358 8.358 8.328 8.347 131,461 -0.00(-0.01%)
Aug 15, 2016 8.338 8.358 8.324 8.348 126,561 +0.04(+0.47%)
Aug 12, 2016 8.338 8.382 8.304 8.309 191,422 -0.01(-0.12%)
Aug 11, 2016 8.367 8.377 8.319 8.319 229,424 -0.02(-0.25%)
Aug 10, 2016 8.316 8.345 8.272 8.340 581,023 +0.04(+0.53%)
Aug 09, 2016 8.267 8.320 8.257 8.296 253,477 +0.01(+0.18%)
Aug 08, 2016 8.282 8.291 8.257 8.282 248,509 +0.01(+0.18%)
Aug 05, 2016 8.248 8.291 8.224 8.267 241,328 +0.05(+0.59%)
Aug 04, 2016 8.185 8.238 8.170 8.219 186,930 +0.04(+0.53%)
Aug 03, 2016 8.161 8.209 8.141 8.175 195,221 +0.01(+0.12%)
Aug 02, 2016 8.233 8.234 8.161 8.165 208,790 -0.07(-0.88%)
Aug 01, 2016 8.277 8.277 8.209 8.238 212,144 -0.02(-0.29%)
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%)
May 02, 2016 7.592 7.615 7.582 7.587 282,965 -0.00(-0.06%)
Apr 29, 2016 7.601 7.606 7.582 7.592 194,331 -0.01(-0.12%)
Apr 28, 2016 7.592 7.615 7.568 7.601 231,399 +0.00(+0.06%)
Apr 27, 2016 7.578 7.601 7.568 7.597 182,750 +0.02(+0.25%)
Apr 26, 2016 7.554 7.580 7.535 7.578 190,634 +0.02(+0.31%)
Apr 25, 2016 7.568 7.592 7.531 7.554 198,907 -0.02(-0.31%)
Apr 22, 2016 7.521 7.578 7.521 7.578 137,495 +0.05(+0.62%)
Apr 21, 2016 7.498 7.545 7.487 7.531 216,087 +0.03(+0.44%)
Apr 20, 2016 7.484 7.498 7.474 7.498 168,032 +0.01(+0.19%)
Apr 19, 2016 7.456 7.484 7.437 7.484 129,411 +0.05(+0.63%)
Apr 18, 2016 7.441 7.451 7.413 7.437 255,187 +0.00(+0.00%)
Apr 15, 2016 7.432 7.460 7.409 7.437 205,438 -0.01(-0.19%)
Apr 14, 2016 7.484 7.484 7.451 7.451 325,398 -0.02(-0.25%)
Apr 13, 2016 7.451 7.493 7.404 7.470 408,334 +0.07(+0.93%)
Apr 12, 2016 7.321 7.424 7.321 7.401 401,651 +0.07(+0.95%)
Apr 11, 2016 7.326 7.359 7.321 7.331 247,722 +0.01(+0.13%)
Apr 08, 2016 7.326 7.349 7.307 7.321 200,184 +0.01(+0.19%)
Apr 07, 2016 7.307 7.335 7.284 7.307 163,740 -0.01(-0.19%)
Apr 06, 2016 7.307 7.354 7.293 7.321 145,691 +0.03(+0.45%)
Apr 05, 2016 7.312 7.335 7.289 7.289 147,641 -0.05(-0.70%)
Apr 04, 2016 7.373 7.382 7.321 7.340 110,127 -0.03(-0.38%)
Apr 01, 2016 7.363 7.368 7.326 7.368 132,912 -0.01(-0.13%)
Mar 31, 2016 7.368 7.396 7.312 7.377 328,751 +0.02(+0.32%)
Mar 30, 2016 7.321 7.359 7.321 7.354 162,645 +0.04(+0.57%)
Mar 29, 2016 7.242 7.312 7.228 7.312 113,821 +0.05(+0.64%)
Mar 28, 2016 7.284 7.296 7.242 7.265 112,737 -0.02(-0.26%)
Mar 24, 2016 7.298 7.284 7.284 7.284 212,162 -0.04(-0.51%)
Mar 23, 2016 7.335 7.345 7.298 7.321 227,421 -0.01(-0.13%)
Mar 22, 2016 7.289 7.345 7.289 7.331 258,911 +0.02(+0.32%)
Mar 21, 2016 7.275 7.317 7.261 7.307 235,980 +0.02(+0.32%)
Mar 18, 2016 7.261 7.321 7.256 7.284 204,321 +0.01(+0.13%)
Mar 17, 2016 7.228 7.279 7.223 7.275 178,655 +0.06(+0.78%)
Mar 16, 2016 7.181 7.256 7.181 7.219 317,185 +0.02(+0.26%)
Mar 15, 2016 7.167 7.233 7.163 7.200 394,487 +0.02(+0.26%)
Mar 14, 2016 7.219 7.219 7.149 7.181 335,878 -0.06(-0.77%)
Mar 11, 2016 7.214 7.265 7.214 7.237 255,750 +0.05(+0.63%)
Mar 10, 2016 7.225 7.243 7.169 7.192 293,375 -0.02(-0.26%)
Mar 09, 2016 7.206 7.271 7.205 7.211 272,311 +0.01(+0.13%)
Mar 08, 2016 7.174 7.206 7.160 7.201 324,546 +0.02(+0.26%)
Mar 07, 2016 7.155 7.201 7.155 7.183 324,261 +0.00(+0.06%)
Mar 04, 2016 7.113 7.211 7.100 7.178 504,565 +0.09(+1.24%)
Mar 03, 2016 7.067 7.127 7.067 7.090 306,510 +0.02(+0.26%)
Mar 02, 2016 7.063 7.109 7.049 7.072 577,832 -0.01(-0.20%)
Mar 01, 2016 7.044 7.101 7.021 7.086 315,885 +0.05(+0.72%)
Feb 29, 2016 7.021 7.035 6.988 7.035 226,035 +0.02(+0.33%)
Feb 26, 2016 6.975 7.012 6.970 7.012 139,360 +0.02(+0.33%)
Feb 25, 2016 6.905 6.988 6.900 6.988 154,805 +0.07(+1.00%)
Feb 24, 2016 6.877 6.928 6.873 6.919 344,407 +0.01(+0.20%)
Feb 23, 2016 6.919 6.928 6.877 6.905 286,262 -0.01(-0.20%)
Feb 22, 2016 6.947 6.948 6.915 6.919 264,507 +0.03(+0.40%)
Feb 19, 2016 6.877 6.926 6.877 6.891 133,709 -0.01(-0.13%)
Feb 18, 2016 6.854 6.942 6.854 6.900 314,529 +0.05(+0.68%)
Feb 17, 2016 6.873 6.891 6.854 6.854 335,457 +0.00(+0.00%)
Feb 16, 2016 6.868 6.877 6.822 6.854 100,438 -0.00(-0.07%)
Feb 12, 2016 6.891 6.859 6.859 6.859 193,255 +0.00(+0.07%)
Feb 11, 2016 6.859 6.867 6.808 6.854 230,416 -0.04(-0.56%)
Feb 10, 2016 6.925 6.943 6.874 6.893 150,324 -0.04(-0.60%)
Feb 09, 2016 6.884 6.934 6.870 6.934 274,442 -0.01(-0.13%)
Feb 08, 2016 7.031 7.054 6.879 6.943 400,884 -0.13(-1.82%)
Feb 05, 2016 7.095 7.095 7.054 7.072 162,528 -0.03(-0.45%)
Feb 04, 2016 7.095 7.109 7.054 7.104 170,519 +0.01(+0.13%)
Feb 03, 2016 7.127 7.127 7.067 7.095 167,537 -0.00(-0.06%)
Feb 02, 2016 7.099 7.104 7.031 7.099 167,934 -0.01(-0.13%)
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.