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 )

15.33 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 10.30 10.30 10.30 0 -0.02(-0.22%)
Dec 28, 2017 10.30 10.32 10.26 10.32 212,434 +0.09(+0.87%)
Dec 27, 2017 10.20 10.23 10.17 10.23 184,302 +0.03(+0.27%)
Dec 26, 2017 10.25 10.26 10.19 10.20 128,741 -0.03(-0.27%)
Dec 22, 2017 10.16 10.24 10.16 10.23 216,541 +0.08(+0.77%)
Dec 21, 2017 10.15 10.16 10.10 10.15 217,743 +0.02(+0.16%)
Dec 20, 2017 10.13 10.17 10.11 10.13 287,250 +0.01(+0.06%)
Dec 19, 2017 10.18 10.18 10.12 10.13 187,708 -0.05(-0.49%)
Dec 18, 2017 10.13 10.18 10.12 10.18 169,167 +0.08(+0.83%)
Dec 15, 2017 10.08 10.12 10.08 10.10 162,845 +0.01(+0.06%)
Dec 14, 2017 10.10 10.11 10.05 10.09 288,627 +0.01(+0.06%)
Dec 13, 2017 10.06 10.09 10.04 10.08 239,767 +0.01(+0.11%)
Dec 12, 2017 10.12 10.12 10.07 10.07 181,745 -0.05(-0.50%)
Dec 11, 2017 10.07 10.13 10.06 10.12 200,142 +0.04(+0.37%)
Dec 08, 2017 10.12 10.12 10.03 10.09 314,818 -0.04(-0.44%)
Dec 07, 2017 10.10 10.13 10.04 10.13 215,779 +0.00(+0.00%)
Dec 06, 2017 10.13 10.15 10.09 10.13 182,577 +0.01(+0.05%)
Dec 05, 2017 10.09 10.13 10.09 10.13 140,866 +0.01(+0.06%)
Dec 04, 2017 10.06 10.12 10.06 10.12 278,342 +0.08(+0.77%)
Dec 01, 2017 10.04 10.06 10.01 10.04 197,616 +0.06(+0.56%)
Nov 30, 2017 10.03 10.05 9.958 9.986 306,669 -0.02(-0.17%)
Nov 29, 2017 10.14 10.14 9.992 10.00 211,526 -0.12(-1.21%)
Nov 28, 2017 10.08 10.13 10.03 10.13 180,077 +0.04(+0.44%)
Nov 27, 2017 10.12 10.13 10.03 10.08 139,411 -0.03(-0.33%)
Nov 24, 2017 10.11 10.11 10.07 10.11 68,605 +0.02(+0.16%)
Nov 22, 2017 10.07 10.10 10.02 10.10 152,459 +0.04(+0.44%)
Nov 21, 2017 10.10 10.13 9.992 10.05 196,744 -0.03(-0.28%)
Nov 20, 2017 10.15 10.15 10.06 10.08 102,110 -0.06(-0.60%)
Nov 17, 2017 10.11 10.14 10.10 10.14 130,769 +0.06(+0.61%)
Nov 16, 2017 10.00 10.11 9.980 10.08 155,873 +0.11(+1.06%)
Nov 15, 2017 9.908 9.975 9.759 9.975 310,798 +0.08(+0.84%)
Nov 14, 2017 9.953 9.976 9.847 9.892 489,638 -0.12(-1.18%)
Nov 13, 2017 10.12 10.13 9.983 10.01 355,632 -0.13(-1.31%)
Nov 10, 2017 10.14 10.16 10.12 10.14 132,643 -0.01(-0.05%)
Nov 09, 2017 10.13 10.15 10.08 10.15 215,474 +0.01(+0.11%)
Nov 08, 2017 10.18 10.18 10.08 10.14 222,406 -0.04(-0.38%)
Nov 07, 2017 10.23 10.26 10.15 10.18 283,229 -0.05(-0.49%)
Nov 06, 2017 10.19 10.23 10.18 10.23 154,807 +0.04(+0.43%)
Nov 03, 2017 10.19 10.19 10.14 10.18 194,656 +0.00(+0.00%)
Nov 02, 2017 10.22 10.25 10.17 10.18 145,370 -0.07(-0.65%)
Nov 01, 2017 10.27 10.27 10.22 10.25 193,483 +0.00(+0.00%)
Oct 31, 2017 10.27 10.27 10.25 10.25 178,482 +0.01(+0.05%)
Oct 30, 2017 10.23 10.27 10.23 10.24 148,201 +0.02(+0.16%)
Oct 27, 2017 10.24 10.26 10.19 10.23 184,164 +0.01(+0.05%)
Oct 26, 2017 10.22 10.26 10.21 10.22 131,048 +0.01(+0.11%)
Oct 25, 2017 10.29 10.29 10.19 10.21 165,975 -0.09(-0.91%)
Oct 24, 2017 10.24 10.31 10.24 10.30 161,063 +0.06(+0.54%)
Oct 23, 2017 10.20 10.30 10.20 10.25 197,411 +0.05(+0.49%)
Oct 20, 2017 10.22 10.23 10.18 10.20 219,922 -0.02(-0.16%)
Oct 19, 2017 10.23 10.28 10.19 10.21 204,090 -0.02(-0.22%)
Oct 18, 2017 10.26 10.28 10.23 10.24 163,293 -0.02(-0.16%)
Oct 17, 2017 10.28 10.29 10.19 10.25 391,703 -0.03(-0.32%)
Oct 16, 2017 10.23 10.29 10.19 10.29 312,271 +0.08(+0.81%)
Oct 13, 2017 10.20 10.22 10.17 10.20 186,220 +0.00(+0.04%)
Oct 12, 2017 10.24 10.24 10.18 10.20 280,225 -0.02(-0.21%)
Oct 11, 2017 10.23 10.28 10.21 10.22 350,936 -0.02(-0.16%)
Oct 10, 2017 10.25 10.26 10.22 10.24 206,659 +0.01(+0.05%)
Oct 09, 2017 10.24 10.28 10.22 10.23 127,747 -0.01(-0.11%)
Oct 06, 2017 10.21 10.25 10.21 10.24 150,734 +0.04(+0.38%)
Oct 05, 2017 10.24 10.25 10.19 10.21 238,060 -0.03(-0.27%)
Oct 04, 2017 10.29 10.30 10.23 10.23 162,562 -0.05(-0.48%)
Oct 03, 2017 10.27 10.30 10.26 10.28 200,498 +0.03(+0.27%)
Oct 02, 2017 10.28 10.30 10.22 10.25 281,941 -0.01(-0.11%)
Sep 29, 2017 10.27 10.30 10.24 10.27 268,588 -0.01(-0.05%)
Sep 28, 2017 10.21 10.28 10.19 10.27 188,570 +0.06(+0.59%)
Sep 27, 2017 10.21 10.23 10.16 10.21 196,959 +0.01(+0.11%)
Sep 26, 2017 10.22 10.23 10.16 10.20 354,750 -0.01(-0.11%)
Sep 25, 2017 10.18 10.21 10.16 10.21 169,112 +0.05(+0.49%)
Sep 22, 2017 10.18 10.19 10.15 10.16 246,569 -0.01(-0.05%)
Sep 21, 2017 10.18 10.20 10.15 10.17 101,703 -0.01(-0.05%)
Sep 20, 2017 10.15 10.18 10.13 10.17 177,739 +0.03(+0.32%)
Sep 19, 2017 10.12 10.18 10.11 10.14 296,971 +0.03(+0.27%)
Sep 18, 2017 10.11 10.14 10.10 10.11 247,826 +0.01(+0.11%)
Sep 15, 2017 10.13 10.14 10.10 10.10 107,454 -0.02(-0.22%)
Sep 14, 2017 10.10 10.12 10.08 10.12 156,235 +0.06(+0.58%)
Sep 13, 2017 10.04 10.09 10.03 10.06 271,376 +0.02(+0.16%)
Sep 12, 2017 10.02 10.05 10.02 10.05 172,977 +0.03(+0.27%)
Sep 11, 2017 10.00 10.03 9.966 10.02 210,266 +0.04(+0.44%)
Sep 08, 2017 10.05 10.06 9.977 9.977 225,515 -0.05(-0.54%)
Sep 07, 2017 10.05 10.06 10.03 10.03 204,288 -0.02(-0.22%)
Sep 06, 2017 10.03 10.05 10.02 10.05 112,674 +0.04(+0.44%)
Sep 05, 2017 10.04 10.09 10.00 10.01 396,846 -0.10(-1.02%)
Sep 01, 2017 10.06 10.11 10.05 10.11 150,872 +0.08(+0.82%)
Aug 31, 2017 10.08 10.09 10.03 10.03 205,705 -0.04(-0.38%)
Aug 30, 2017 10.03 10.08 10.02 10.07 133,592 +0.04(+0.38%)
Aug 29, 2017 10.02 10.06 10.02 10.03 289,968 -0.01(-0.05%)
Aug 28, 2017 9.983 10.04 9.983 10.04 170,995 +0.08(+0.77%)
Aug 25, 2017 10.00 10.01 9.961 9.961 96,985 -0.02(-0.16%)
Aug 24, 2017 9.983 9.999 9.966 9.977 85,434 +0.00(+0.00%)
Aug 23, 2017 9.895 9.983 9.894 9.977 279,018 +0.09(+0.88%)
Aug 22, 2017 9.917 9.957 9.890 9.890 131,260 -0.02(-0.22%)
Aug 21, 2017 9.890 9.912 9.863 9.912 182,064 +0.02(+0.22%)
Aug 18, 2017 9.830 9.890 9.813 9.890 196,024 +0.07(+0.67%)
Aug 17, 2017 9.868 9.879 9.808 9.824 150,421 -0.04(-0.44%)
Aug 16, 2017 9.873 9.895 9.852 9.868 262,290 +0.02(+0.22%)
Aug 15, 2017 9.890 9.912 9.846 9.846 125,521 -0.01(-0.11%)
Aug 14, 2017 9.841 9.901 9.841 9.857 182,150 +0.07(+0.67%)
Aug 11, 2017 9.753 9.868 9.704 9.792 230,371 +0.07(+0.77%)
Aug 10, 2017 9.880 9.880 9.652 9.717 487,047 -0.16(-1.65%)
Aug 09, 2017 9.939 9.961 9.858 9.880 310,399 -0.07(-0.65%)
Aug 08, 2017 10.02 10.02 9.918 9.945 237,696 -0.10(-0.97%)
Aug 07, 2017 9.988 10.04 9.961 10.04 181,085 +0.08(+0.76%)
Aug 04, 2017 10.02 10.03 9.955 9.966 155,427 -0.02(-0.22%)
Aug 03, 2017 10.02 10.05 9.988 9.988 242,962 -0.03(-0.27%)
Aug 02, 2017 10.01 10.03 9.971 10.02 155,254 +0.02(+0.16%)
Aug 01, 2017 9.999 10.07 9.983 9.999 170,219 -0.02(-0.16%)
Jul 31, 2017 9.999 10.02 9.977 10.02 177,164 +0.01(+0.11%)
Jul 28, 2017 9.966 10.00 9.945 10.00 141,863 +0.03(+0.33%)
Jul 27, 2017 9.939 9.972 9.928 9.972 147,177 +0.04(+0.38%)
Jul 26, 2017 9.880 9.972 9.880 9.934 389,066 +0.03(+0.27%)
Jul 25, 2017 9.896 9.922 9.820 9.907 265,686 +0.01(+0.11%)
Jul 24, 2017 9.901 9.955 9.896 9.896 203,626 -0.04(-0.38%)
Jul 21, 2017 9.874 9.945 9.870 9.934 232,799 +0.07(+0.71%)
Jul 20, 2017 9.939 9.939 9.842 9.863 161,989 -0.02(-0.22%)
Jul 19, 2017 9.885 9.885 9.820 9.885 217,840 -0.01(-0.05%)
Jul 18, 2017 9.809 9.890 9.809 9.890 157,254 +0.08(+0.83%)
Jul 17, 2017 9.836 9.853 9.782 9.809 132,100 -0.04(-0.39%)
Jul 14, 2017 9.809 9.869 9.809 9.847 127,860 +0.05(+0.55%)
Jul 13, 2017 9.798 9.831 9.787 9.793 140,280 -0.01(-0.11%)
Jul 12, 2017 9.798 9.820 9.787 9.804 107,660 +0.04(+0.37%)
Jul 11, 2017 9.768 9.778 9.757 9.768 89,067 +0.01(+0.11%)
Jul 10, 2017 9.692 9.757 9.679 9.757 159,479 +0.10(+1.06%)
Jul 07, 2017 9.665 9.703 9.655 9.655 214,546 +0.02(+0.22%)
Jul 06, 2017 9.730 9.746 9.633 9.633 328,318 -0.11(-1.16%)
Jul 05, 2017 9.800 9.827 9.722 9.746 302,026 -0.05(-0.49%)
Jul 03, 2017 9.762 9.805 9.746 9.795 93,678 +0.03(+0.33%)
Jun 30, 2017 9.681 9.768 9.681 9.762 310,875 +0.08(+0.83%)
Jun 29, 2017 9.692 9.698 9.622 9.681 153,028 -0.01(-0.11%)
Jun 28, 2017 9.676 9.703 9.665 9.692 161,938 +0.02(+0.17%)
Jun 27, 2017 9.687 9.698 9.644 9.676 181,747 -0.01(-0.11%)
Jun 26, 2017 9.655 9.692 9.633 9.687 241,319 +0.04(+0.39%)
Jun 23, 2017 9.633 9.655 9.595 9.649 138,943 +0.02(+0.17%)
Jun 22, 2017 9.606 9.655 9.606 9.633 161,682 +0.03(+0.28%)
Jun 21, 2017 9.628 9.638 9.585 9.606 151,198 -0.02(-0.17%)
Jun 20, 2017 9.585 9.622 9.574 9.622 249,515 +0.04(+0.39%)
Jun 19, 2017 9.628 9.665 9.579 9.585 302,081 -0.02(-0.17%)
Jun 16, 2017 9.665 9.665 9.552 9.601 207,264 -0.05(-0.50%)
Jun 15, 2017 9.687 9.687 9.614 9.649 210,709 -0.04(-0.44%)
Jun 14, 2017 9.633 9.706 9.633 9.692 256,548 +0.06(+0.61%)
Jun 13, 2017 9.660 9.671 9.628 9.633 199,464 -0.03(-0.30%)
Jun 12, 2017 9.635 9.662 9.614 9.662 193,443 +0.02(+0.22%)
Jun 09, 2017 9.656 9.667 9.614 9.640 196,821 -0.01(-0.06%)
Jun 08, 2017 9.624 9.672 9.603 9.646 180,708 +0.02(+0.22%)
Jun 07, 2017 9.672 9.678 9.608 9.624 228,804 -0.05(-0.55%)
Jun 06, 2017 9.656 9.683 9.640 9.678 189,209 +0.03(+0.28%)
Jun 05, 2017 9.624 9.656 9.619 9.651 165,177 +0.01(+0.11%)
Jun 02, 2017 9.630 9.656 9.619 9.640 180,172 +0.02(+0.22%)
Jun 01, 2017 9.624 9.651 9.603 9.619 187,490 -0.01(-0.06%)
May 31, 2017 9.608 9.624 9.592 9.624 192,755 +0.01(+0.11%)
May 30, 2017 9.597 9.619 9.592 9.614 185,486 +0.01(+0.06%)
May 26, 2017 9.603 9.614 9.555 9.608 198,815 +0.00(+0.00%)
May 25, 2017 9.592 9.619 9.571 9.608 151,184 +0.02(+0.17%)
May 24, 2017 9.528 9.592 9.528 9.592 186,075 +0.07(+0.79%)
May 23, 2017 9.453 9.544 9.448 9.517 271,538 +0.07(+0.74%)
May 22, 2017 9.426 9.478 9.416 9.448 213,220 +0.03(+0.28%)
May 19, 2017 9.448 9.464 9.421 9.421 150,739 -0.02(-0.23%)
May 18, 2017 9.442 9.486 9.351 9.442 128,837 -0.03(-0.28%)
May 17, 2017 9.523 9.557 9.426 9.469 194,782 -0.07(-0.78%)
May 16, 2017 9.544 9.571 9.531 9.544 93,974 -0.01(-0.11%)
May 15, 2017 9.549 9.579 9.533 9.555 168,205 +0.04(+0.39%)
May 12, 2017 9.464 9.517 9.448 9.517 96,604 +0.05(+0.57%)
May 11, 2017 9.442 9.464 9.351 9.464 281,200 +0.02(+0.21%)
May 10, 2017 9.465 9.487 9.432 9.444 180,234 -0.02(-0.22%)
May 09, 2017 9.534 9.556 9.449 9.465 244,629 -0.06(-0.61%)
May 08, 2017 9.545 9.556 9.519 9.524 161,320 -0.04(-0.39%)
May 05, 2017 9.497 9.582 9.497 9.561 183,822 +0.07(+0.73%)
May 04, 2017 9.481 9.508 9.428 9.492 259,613 +0.02(+0.22%)
May 03, 2017 9.487 9.487 9.439 9.471 214,864 +0.00(+0.00%)
May 02, 2017 9.455 9.508 9.449 9.471 213,406 +0.01(+0.11%)
May 01, 2017 9.534 9.553 9.412 9.460 407,888 -0.10(-1.00%)
Apr 28, 2017 9.423 9.556 9.412 9.556 284,230 +0.13(+1.41%)
Apr 27, 2017 9.380 9.433 9.370 9.423 159,854 +0.05(+0.57%)
Apr 26, 2017 9.333 9.386 9.333 9.370 119,231 +0.04(+0.46%)
Apr 25, 2017 9.370 9.418 9.317 9.327 211,920 -0.04(-0.40%)
Apr 24, 2017 9.380 9.402 9.348 9.364 161,412 -0.01(-0.11%)
Apr 21, 2017 9.333 9.375 9.288 9.375 241,848 +0.02(+0.17%)
Apr 20, 2017 9.301 9.368 9.289 9.359 140,583 +0.07(+0.74%)
Apr 19, 2017 9.285 9.317 9.274 9.290 111,268 +0.02(+0.23%)
Apr 18, 2017 9.269 9.285 9.253 9.269 143,972 -0.02(-0.17%)
Apr 17, 2017 9.317 9.317 9.258 9.285 184,955 -0.02(-0.17%)
Apr 13, 2017 9.253 9.317 9.253 9.301 159,107 +0.03(+0.34%)
Apr 12, 2017 9.343 9.348 9.221 9.269 410,278 -0.07(-0.80%)
Apr 11, 2017 9.343 9.363 9.322 9.343 167,192 +0.02(+0.21%)
Apr 10, 2017 9.213 9.345 9.213 9.324 378,363 +0.11(+1.15%)
Apr 07, 2017 9.165 9.234 9.162 9.218 192,464 +0.04(+0.46%)
Apr 06, 2017 9.213 9.229 9.149 9.176 228,414 -0.05(-0.57%)
Apr 05, 2017 9.202 9.248 9.181 9.229 141,870 +0.04(+0.46%)
Apr 04, 2017 9.197 9.202 9.165 9.186 150,778 -0.03(-0.34%)
Apr 03, 2017 9.165 9.218 9.165 9.218 159,607 +0.08(+0.87%)
Mar 31, 2017 9.149 9.197 9.139 9.139 266,259 -0.02(-0.17%)
Mar 30, 2017 9.202 9.207 9.139 9.155 200,338 -0.04(-0.40%)
Mar 29, 2017 9.149 9.207 9.144 9.192 201,855 +0.06(+0.64%)
Mar 28, 2017 9.107 9.165 9.107 9.134 193,225 +0.04(+0.41%)
Mar 27, 2017 9.102 9.107 9.081 9.097 120,204 -0.02(-0.17%)
Mar 24, 2017 9.075 9.112 9.070 9.112 208,725 +0.05(+0.52%)
Mar 23, 2017 9.065 9.081 9.033 9.065 176,283 -0.01(-0.06%)
Mar 22, 2017 8.980 9.075 8.980 9.070 241,592 +0.07(+0.82%)
Mar 21, 2017 9.070 9.081 8.996 8.996 185,446 -0.07(-0.76%)
Mar 20, 2017 9.044 9.065 9.033 9.065 227,039 +0.04(+0.47%)
Mar 17, 2017 9.007 9.033 8.999 9.023 150,784 +0.03(+0.29%)
Mar 16, 2017 8.954 9.017 8.928 8.996 359,152 +0.06(+0.65%)
Mar 15, 2017 8.922 8.965 8.816 8.938 533,965 +0.03(+0.36%)
Mar 14, 2017 8.891 8.933 8.875 8.907 158,116 +0.01(+0.12%)
Mar 13, 2017 8.944 8.965 8.885 8.896 230,492 -0.07(-0.78%)
Mar 10, 2017 8.977 8.998 8.940 8.966 327,970 +0.02(+0.23%)
Mar 09, 2017 9.076 9.076 8.935 8.945 459,463 -0.15(-1.67%)
Mar 08, 2017 9.145 9.163 9.045 9.097 228,292 -0.07(-0.74%)
Mar 07, 2017 9.145 9.192 9.145 9.166 173,947 +0.01(+0.11%)
Mar 06, 2017 9.176 9.213 9.118 9.155 229,547 -0.02(-0.17%)
Mar 03, 2017 9.202 9.218 9.147 9.171 201,592 -0.01(-0.11%)
Mar 02, 2017 9.223 9.229 9.181 9.181 146,608 -0.05(-0.51%)
Mar 01, 2017 9.208 9.250 9.208 9.229 181,465 +0.05(+0.51%)
Feb 28, 2017 9.192 9.213 9.171 9.181 276,706 +0.02(+0.23%)
Feb 27, 2017 9.192 9.192 9.150 9.160 176,927 -0.01(-0.11%)
Feb 24, 2017 9.160 9.187 9.152 9.171 200,374 +0.01(+0.06%)
Feb 23, 2017 9.113 9.166 9.103 9.166 222,283 +0.06(+0.69%)
Feb 22, 2017 9.003 9.118 9.003 9.103 285,100 +0.07(+0.75%)
Feb 21, 2017 8.993 9.040 8.993 9.035 250,113 +0.02(+0.23%)
Feb 17, 2017 9.014 9.014 9.014 0 +0.07(+0.82%)
Feb 16, 2017 9.035 9.040 8.940 8.940 260,404 -0.09(-1.04%)
Feb 15, 2017 9.029 9.056 9.008 9.035 223,397 -0.02(-0.17%)
Feb 14, 2017 8.982 9.055 8.982 9.050 167,880 +0.07(+0.76%)
Feb 13, 2017 9.029 9.045 8.982 8.982 238,673 -0.02(-0.25%)
Feb 10, 2017 9.052 9.114 8.994 9.005 345,982 -0.04(-0.46%)
Feb 09, 2017 9.046 9.062 9.041 9.046 172,149 +0.00(+0.00%)
Feb 08, 2017 9.031 9.052 9.010 9.046 207,455 -0.01(-0.06%)
Feb 07, 2017 9.010 9.067 8.995 9.052 200,125 +0.05(+0.52%)
Feb 06, 2017 8.994 9.026 8.984 9.005 173,501 +0.02(+0.23%)
Feb 03, 2017 8.953 9.005 8.937 8.984 224,333 +0.06(+0.70%)
Feb 02, 2017 8.974 8.974 8.921 8.921 179,850 -0.04(-0.46%)
Feb 01, 2017 8.953 8.984 8.906 8.963 231,506 +0.02(+0.23%)
Jan 31, 2017 8.885 8.942 8.885 8.942 307,456 +0.04(+0.47%)
Jan 30, 2017 8.890 8.911 8.880 8.901 271,166 +0.02(+0.23%)
Jan 27, 2017 8.869 8.906 8.854 8.880 244,853 +0.01(+0.12%)
Jan 26, 2017 8.864 8.895 8.854 8.869 222,641 +0.03(+0.29%)
Jan 25, 2017 8.916 8.927 8.833 8.843 291,154 -0.04(-0.41%)
Jan 24, 2017 8.833 8.885 8.828 8.880 371,277 +0.06(+0.71%)
Jan 23, 2017 8.781 8.836 8.781 8.817 180,313 +0.05(+0.53%)
Jan 20, 2017 8.812 8.812 8.750 8.770 144,751 -0.02(-0.18%)
Jan 19, 2017 8.854 8.864 8.781 8.786 255,193 -0.07(-0.76%)
Jan 18, 2017 8.828 8.854 8.791 8.854 308,944 +0.06(+0.65%)
Jan 17, 2017 8.849 8.854 8.796 8.796 290,098 -0.05(-0.53%)
Jan 13, 2017 8.843 8.843 8.843 0 +0.02(+0.24%)
Jan 12, 2017 8.802 8.833 8.770 8.823 276,569 +0.02(+0.24%)
Jan 11, 2017 8.770 8.802 8.765 8.802 233,866 +0.05(+0.54%)
Jan 10, 2017 8.796 8.802 8.734 8.755 365,308 -0.03(-0.36%)
Jan 09, 2017 8.765 8.823 8.753 8.786 433,851 +0.04(+0.48%)
Jan 06, 2017 8.729 8.770 8.718 8.744 371,028 +0.02(+0.18%)
Jan 05, 2017 8.734 8.739 8.713 8.729 843,245 +0.00(+0.00%)
Jan 04, 2017 8.698 8.729 8.690 8.729 1,019,689 +0.03(+0.36%)
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.