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: 4:10 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 (%)
Nov 30, 2016 8.135 8.150 8.090 8.090 288,540 -0.05(-0.62%)
Nov 29, 2016 8.160 8.160 8.130 8.140 175,533 -0.02(-0.25%)
Nov 28, 2016 8.160 8.170 8.145 8.160 166,839 +0.03(+0.31%)
Nov 25, 2016 8.160 8.165 8.121 8.135 77,498 +0.00(+0.00%)
Nov 23, 2016 8.135 8.135 8.135 0 -0.04(-0.43%)
Nov 22, 2016 8.150 8.174 8.135 8.170 201,485 +0.05(+0.56%)
Nov 21, 2016 8.050 8.165 8.050 8.125 291,176 +0.07(+0.87%)
Nov 18, 2016 8.009 8.070 8.009 8.055 175,437 +0.03(+0.31%)
Nov 17, 2016 8.009 8.045 7.999 8.029 166,868 +0.01(+0.06%)
Nov 16, 2016 8.029 8.040 7.924 8.024 348,198 +0.01(+0.13%)
Nov 15, 2016 7.899 8.014 7.899 8.014 383,281 +0.15(+1.85%)
Nov 14, 2016 7.884 7.909 7.789 7.869 664,869 -0.05(-0.63%)
Nov 11, 2016 7.954 7.974 7.889 7.919 496,079 -0.07(-0.88%)
Nov 10, 2016 8.130 8.130 7.949 7.989 660,043 -0.15(-1.87%)
Nov 09, 2016 8.127 8.196 7.818 8.142 632,703 -0.07(-0.85%)
Nov 08, 2016 8.196 8.216 8.166 8.211 158,498 +0.01(+0.12%)
Nov 07, 2016 8.196 8.261 8.184 8.201 346,438 +0.05(+0.61%)
Nov 04, 2016 8.171 8.221 8.152 8.152 182,236 -0.03(-0.43%)
Nov 03, 2016 8.211 8.231 8.171 8.186 161,875 -0.01(-0.12%)
Nov 02, 2016 8.241 8.286 8.181 8.196 341,463 -0.07(-0.90%)
Nov 01, 2016 8.371 8.386 8.251 8.271 222,695 -0.08(-0.95%)
Oct 31, 2016 8.361 8.403 8.336 8.351 211,833 -0.01(-0.12%)
Oct 28, 2016 8.381 8.381 8.326 8.361 184,362 +0.00(+0.06%)
Oct 27, 2016 8.416 8.416 8.356 8.356 190,597 -0.05(-0.65%)
Oct 26, 2016 8.396 8.450 8.381 8.411 188,247 +0.00(+0.06%)
Oct 25, 2016 8.386 8.426 8.381 8.406 175,523 +0.02(+0.24%)
Oct 24, 2016 8.406 8.455 8.386 8.386 227,171 -0.01(-0.18%)
Oct 21, 2016 8.351 8.406 8.351 8.401 163,527 +0.02(+0.30%)
Oct 20, 2016 8.376 8.450 8.376 8.376 186,915 -0.01(-0.18%)
Oct 19, 2016 8.346 8.421 8.346 8.391 176,956 +0.03(+0.42%)
Oct 18, 2016 8.361 8.391 8.321 8.356 196,020 +0.01(+0.18%)
Oct 17, 2016 8.406 8.414 8.281 8.341 250,064 -0.05(-0.59%)
Oct 14, 2016 8.366 8.411 8.361 8.391 187,862 +0.05(+0.60%)
Oct 13, 2016 8.376 8.381 8.341 8.341 196,016 -0.06(-0.71%)
Oct 12, 2016 8.391 8.448 8.376 8.401 240,373 +0.00(+0.04%)
Oct 11, 2016 8.432 8.432 8.377 8.397 335,212 -0.03(-0.41%)
Oct 10, 2016 8.432 8.440 8.412 8.432 159,138 +0.02(+0.24%)
Oct 07, 2016 8.407 8.486 8.392 8.412 192,677 +0.01(+0.18%)
Oct 06, 2016 8.412 8.412 8.378 8.397 189,832 -0.01(-0.12%)
Oct 05, 2016 8.407 8.432 8.397 8.407 254,233 +0.00(+0.06%)
Oct 04, 2016 8.417 8.442 8.402 8.402 241,740 -0.01(-0.18%)
Oct 03, 2016 8.447 8.457 8.402 8.417 365,020 -0.03(-0.35%)
Sep 30, 2016 8.447 8.506 8.434 8.447 239,087 +0.03(+0.35%)
Sep 29, 2016 8.511 8.534 8.397 8.417 562,441 -0.12(-1.39%)
Sep 28, 2016 8.501 8.536 8.486 8.536 208,343 +0.06(+0.70%)
Sep 27, 2016 8.462 8.551 8.447 8.476 195,937 +0.01(+0.12%)
Sep 26, 2016 8.501 8.501 8.457 8.467 292,101 -0.03(-0.41%)
Sep 23, 2016 8.486 8.501 8.432 8.501 372,011 +0.03(+0.35%)
Sep 22, 2016 8.511 8.516 8.452 8.472 292,222 +0.03(+0.35%)
Sep 21, 2016 8.392 8.457 8.363 8.442 411,002 +0.07(+0.83%)
Sep 20, 2016 8.293 8.377 8.288 8.373 279,684 +0.11(+1.32%)
Sep 19, 2016 8.264 8.298 8.249 8.264 325,866 +0.01(+0.18%)
Sep 16, 2016 8.269 8.283 8.232 8.249 199,320 -0.02(-0.24%)
Sep 15, 2016 8.175 8.293 8.170 8.269 291,311 +0.10(+1.21%)
Sep 14, 2016 8.175 8.244 8.145 8.170 749,854 -0.01(-0.12%)
Sep 13, 2016 8.298 8.333 8.165 8.180 738,289 -0.15(-1.80%)
Sep 12, 2016 8.354 8.394 8.330 8.330 498,572 -0.07(-0.88%)
Sep 09, 2016 8.521 8.521 8.339 8.403 339,982 -0.12(-1.38%)
Sep 08, 2016 8.551 8.575 8.521 8.521 156,092 -0.04(-0.46%)
Sep 07, 2016 8.453 8.566 8.453 8.561 319,462 +0.12(+1.46%)
Sep 06, 2016 8.462 8.477 8.413 8.438 419,895 +0.01(+0.12%)
Sep 02, 2016 8.403 8.428 8.428 8.428 232,385 +0.05(+0.59%)
Sep 01, 2016 8.398 8.433 8.348 8.379 438,052 -0.03(-0.35%)
Aug 31, 2016 8.477 8.497 8.408 8.408 176,633 -0.05(-0.64%)
Aug 30, 2016 8.511 8.511 8.458 8.462 165,127 -0.03(-0.35%)
Aug 29, 2016 8.457 8.492 8.457 8.492 136,684 +0.03(+0.35%)
Aug 26, 2016 8.448 8.477 8.403 8.462 172,750 +0.01(+0.17%)
Aug 25, 2016 8.423 8.448 8.418 8.448 310,942 +0.03(+0.35%)
Aug 24, 2016 8.394 8.423 8.389 8.418 259,030 +0.04(+0.47%)
Aug 23, 2016 8.384 8.384 8.344 8.379 362,938 +0.02(+0.24%)
Aug 22, 2016 8.408 8.433 8.339 8.359 368,045 -0.05(-0.64%)
Aug 19, 2016 8.438 8.450 8.398 8.413 176,085 -0.02(-0.29%)
Aug 18, 2016 8.394 8.443 8.394 8.438 175,827 +0.04(+0.53%)
Aug 17, 2016 8.423 8.423 8.389 8.394 286,839 -0.02(-0.23%)
Aug 16, 2016 8.423 8.423 8.394 8.413 130,441 -0.00(-0.01%)
Aug 15, 2016 8.403 8.423 8.389 8.413 125,579 +0.04(+0.47%)
Aug 12, 2016 8.403 8.448 8.369 8.374 189,937 -0.01(-0.12%)
Aug 11, 2016 8.433 8.443 8.384 8.384 227,644 -0.02(-0.25%)
Aug 10, 2016 8.381 8.410 8.337 8.405 576,515 +0.04(+0.53%)
Aug 09, 2016 8.332 8.385 8.322 8.361 251,510 +0.01(+0.18%)
Aug 08, 2016 8.346 8.356 8.322 8.346 246,581 +0.01(+0.18%)
Aug 05, 2016 8.312 8.356 8.288 8.332 239,455 +0.05(+0.59%)
Aug 04, 2016 8.249 8.302 8.234 8.283 185,480 +0.04(+0.53%)
Aug 03, 2016 8.224 8.273 8.205 8.239 193,706 +0.01(+0.12%)
Aug 02, 2016 8.298 8.298 8.224 8.229 207,170 -0.07(-0.88%)
Aug 01, 2016 8.342 8.342 8.273 8.302 210,498 -0.02(-0.29%)
Jul 29, 2016 8.293 8.342 8.268 8.327 250,941 +0.04(+0.47%)
Jul 28, 2016 8.239 8.297 8.224 8.288 294,170 +0.04(+0.47%)
Jul 27, 2016 8.293 8.298 8.239 8.249 201,206 -0.02(-0.24%)
Jul 26, 2016 8.283 8.298 8.254 8.268 178,569 -0.02(-0.24%)
Jul 25, 2016 8.278 8.288 8.249 8.288 147,790 -0.01(-0.12%)
Jul 22, 2016 8.273 8.298 8.254 8.298 126,942 +0.02(+0.29%)
Jul 21, 2016 8.298 8.317 8.249 8.273 281,340 -0.02(-0.29%)
Jul 20, 2016 8.268 8.298 8.259 8.298 235,847 +0.05(+0.65%)
Jul 19, 2016 8.278 8.278 8.229 8.244 227,929 -0.03(-0.35%)
Jul 18, 2016 8.229 8.283 8.229 8.273 291,181 +0.03(+0.36%)
Jul 15, 2016 8.239 8.244 8.210 8.244 218,758 -0.02(-0.24%)
Jul 14, 2016 8.244 8.263 8.205 8.263 389,020 +0.07(+0.83%)
Jul 13, 2016 8.239 8.288 8.166 8.195 589,002 -0.01(-0.14%)
Jul 12, 2016 8.226 8.231 8.178 8.206 300,628 +0.00(+0.06%)
Jul 11, 2016 8.120 8.206 8.110 8.202 365,373 +0.07(+0.89%)
Jul 08, 2016 8.082 8.139 8.072 8.130 283,826 +0.06(+0.71%)
Jul 07, 2016 8.038 8.072 8.019 8.072 496,576 +0.06(+0.72%)
Jul 06, 2016 7.909 8.038 7.909 8.014 405,897 +0.09(+1.15%)
Jul 05, 2016 7.933 7.966 7.918 7.923 485,976 -0.02(-0.30%)
Jul 01, 2016 7.957 7.947 7.947 7.947 421,043 -0.00(-0.06%)
Jun 30, 2016 7.899 7.995 7.885 7.952 519,371 +0.07(+0.91%)
Jun 29, 2016 7.909 7.957 7.880 7.880 501,950 +0.01(+0.18%)
Jun 28, 2016 7.841 7.911 7.831 7.865 208,629 +0.07(+0.86%)
Jun 27, 2016 7.856 7.885 7.798 7.798 342,204 -0.08(-1.04%)
Jun 24, 2016 7.827 7.952 7.822 7.880 257,654 -0.09(-1.15%)
Jun 23, 2016 7.947 8.005 7.933 7.971 294,326 +0.06(+0.82%)
Jun 22, 2016 7.909 7.933 7.861 7.906 283,129 -0.01(-0.09%)
Jun 21, 2016 7.928 7.961 7.904 7.913 188,272 +0.00(+0.00%)
Jun 20, 2016 8.000 8.000 7.913 7.913 303,042 -0.05(-0.60%)
Jun 17, 2016 7.942 7.981 7.875 7.961 202,491 +0.03(+0.42%)
Jun 16, 2016 7.942 7.966 7.889 7.928 325,277 -0.03(-0.42%)
Jun 15, 2016 7.966 7.990 7.928 7.961 186,676 -0.00(-0.06%)
Jun 14, 2016 7.990 8.014 7.966 7.966 217,593 -0.04(-0.48%)
Jun 13, 2016 8.048 8.063 7.990 8.005 248,950 -0.04(-0.56%)
Jun 10, 2016 8.040 8.064 8.007 8.050 380,595 -0.02(-0.24%)
Jun 09, 2016 8.007 8.073 7.992 8.069 671,162 +0.06(+0.77%)
Jun 08, 2016 8.035 8.045 7.992 8.007 376,502 -0.03(-0.42%)
Jun 07, 2016 8.040 8.069 8.011 8.040 266,675 +0.00(+0.06%)
Jun 06, 2016 7.959 8.041 7.942 8.035 279,117 +0.08(+0.96%)
Jun 03, 2016 7.883 7.959 7.883 7.959 291,095 +0.04(+0.54%)
Jun 02, 2016 7.859 7.916 7.849 7.916 315,203 +0.04(+0.55%)
Jun 01, 2016 7.873 7.892 7.863 7.873 227,568 -0.01(-0.12%)
May 31, 2016 7.868 7.916 7.859 7.883 276,248 +0.02(+0.30%)
May 27, 2016 7.840 7.859 7.859 7.859 138,530 +0.02(+0.24%)
May 26, 2016 7.887 7.911 7.825 7.840 240,136 -0.02(-0.30%)
May 25, 2016 7.873 7.916 7.844 7.863 593,235 -0.01(-0.12%)
May 24, 2016 7.854 7.883 7.830 7.873 338,778 +0.05(+0.61%)
May 23, 2016 7.835 7.844 7.825 7.825 176,630 +0.00(+0.06%)
May 20, 2016 7.739 7.820 7.727 7.820 275,838 +0.10(+1.30%)
May 19, 2016 7.778 7.787 7.711 7.720 468,115 -0.07(-0.92%)
May 18, 2016 7.883 7.897 7.773 7.792 378,420 -0.08(-1.03%)
May 17, 2016 7.859 7.902 7.840 7.873 488,132 +0.01(+0.18%)
May 16, 2016 7.863 7.868 7.816 7.859 631,294 +0.07(+0.86%)
May 13, 2016 7.797 7.897 7.768 7.792 416,401 +0.01(+0.12%)
May 12, 2016 7.820 7.825 7.754 7.782 531,361 +0.00(+0.04%)
May 11, 2016 7.784 7.798 7.770 7.779 706,094 +0.01(+0.12%)
May 10, 2016 7.722 7.789 7.713 7.770 668,885 +0.06(+0.74%)
May 09, 2016 7.684 7.732 7.684 7.713 849,580 +0.05(+0.68%)
May 06, 2016 7.646 7.675 7.644 7.661 324,610 +0.01(+0.12%)
May 05, 2016 7.632 7.665 7.632 7.651 250,021 +0.02(+0.31%)
May 04, 2016 7.604 7.636 7.604 7.628 234,007 -0.01(-0.19%)
May 03, 2016 7.632 7.651 7.604 7.642 324,688 -0.00(-0.06%)
May 02, 2016 7.651 7.675 7.642 7.646 280,769 -0.00(-0.06%)
Apr 29, 2016 7.661 7.665 7.642 7.651 192,824 -0.01(-0.12%)
Apr 28, 2016 7.651 7.675 7.628 7.661 229,604 +0.00(+0.06%)
Apr 27, 2016 7.637 7.661 7.628 7.656 181,332 +0.02(+0.25%)
Apr 26, 2016 7.613 7.640 7.594 7.637 189,155 +0.02(+0.31%)
Apr 25, 2016 7.628 7.651 7.590 7.613 197,364 -0.02(-0.31%)
Apr 22, 2016 7.580 7.637 7.580 7.637 136,428 +0.05(+0.62%)
Apr 21, 2016 7.556 7.604 7.546 7.590 214,410 +0.03(+0.44%)
Apr 20, 2016 7.542 7.556 7.533 7.556 166,728 +0.01(+0.19%)
Apr 19, 2016 7.514 7.542 7.495 7.542 128,407 +0.05(+0.63%)
Apr 18, 2016 7.500 7.509 7.471 7.495 253,207 +0.00(+0.00%)
Apr 15, 2016 7.490 7.519 7.466 7.495 203,844 -0.01(-0.19%)
Apr 14, 2016 7.542 7.543 7.509 7.509 322,873 -0.02(-0.25%)
Apr 13, 2016 7.509 7.552 7.462 7.528 405,166 +0.07(+0.93%)
Apr 12, 2016 7.379 7.482 7.379 7.459 398,534 +0.07(+0.95%)
Apr 11, 2016 7.383 7.416 7.379 7.388 245,800 +0.01(+0.13%)
Apr 08, 2016 7.383 7.407 7.364 7.379 198,631 +0.01(+0.19%)
Apr 07, 2016 7.364 7.393 7.341 7.364 162,469 -0.01(-0.19%)
Apr 06, 2016 7.364 7.411 7.350 7.379 144,560 +0.03(+0.45%)
Apr 05, 2016 7.369 7.393 7.346 7.346 146,495 -0.05(-0.70%)
Apr 04, 2016 7.430 7.440 7.379 7.397 109,272 -0.03(-0.38%)
Apr 01, 2016 7.421 7.426 7.383 7.426 131,881 -0.01(-0.13%)
Mar 31, 2016 7.426 7.454 7.369 7.435 326,200 +0.02(+0.32%)
Mar 30, 2016 7.379 7.416 7.379 7.411 161,383 +0.04(+0.57%)
Mar 29, 2016 7.299 7.369 7.285 7.369 112,938 +0.05(+0.64%)
Mar 28, 2016 7.341 7.353 7.299 7.322 111,862 -0.02(-0.26%)
Mar 24, 2016 7.355 7.341 7.341 7.341 210,516 -0.04(-0.51%)
Mar 23, 2016 7.393 7.402 7.355 7.379 225,656 -0.01(-0.13%)
Mar 22, 2016 7.346 7.402 7.346 7.388 256,902 +0.02(+0.32%)
Mar 21, 2016 7.332 7.374 7.317 7.364 234,149 +0.02(+0.32%)
Mar 18, 2016 7.317 7.379 7.313 7.341 202,735 +0.01(+0.13%)
Mar 17, 2016 7.285 7.336 7.280 7.332 177,269 +0.06(+0.78%)
Mar 16, 2016 7.237 7.313 7.237 7.275 314,723 +0.02(+0.26%)
Mar 15, 2016 7.223 7.289 7.219 7.256 391,426 +0.02(+0.26%)
Mar 14, 2016 7.275 7.275 7.205 7.237 333,272 -0.06(-0.77%)
Mar 11, 2016 7.270 7.322 7.270 7.294 253,765 +0.05(+0.63%)
Mar 10, 2016 7.281 7.300 7.225 7.248 291,098 -0.02(-0.26%)
Mar 09, 2016 7.262 7.328 7.261 7.267 270,198 +0.01(+0.13%)
Mar 08, 2016 7.230 7.262 7.216 7.258 322,028 +0.02(+0.26%)
Mar 07, 2016 7.211 7.258 7.211 7.239 321,745 +0.00(+0.06%)
Mar 04, 2016 7.169 7.267 7.155 7.234 500,650 +0.09(+1.24%)
Mar 03, 2016 7.122 7.183 7.122 7.146 304,131 +0.02(+0.26%)
Mar 02, 2016 7.118 7.164 7.104 7.127 573,348 -0.01(-0.20%)
Mar 01, 2016 7.099 7.156 7.076 7.141 313,434 +0.05(+0.72%)
Feb 29, 2016 7.076 7.090 7.043 7.090 224,281 +0.02(+0.33%)
Feb 26, 2016 7.029 7.066 7.024 7.066 138,278 +0.02(+0.33%)
Feb 25, 2016 6.959 7.043 6.954 7.043 153,604 +0.07(+1.00%)
Feb 24, 2016 6.931 6.982 6.926 6.973 341,735 +0.01(+0.20%)
Feb 23, 2016 6.973 6.982 6.931 6.959 284,041 -0.01(-0.20%)
Feb 22, 2016 7.001 7.003 6.969 6.973 262,455 +0.03(+0.40%)
Feb 19, 2016 6.931 6.980 6.931 6.945 132,671 -0.01(-0.13%)
Feb 18, 2016 6.908 6.996 6.908 6.954 312,089 +0.05(+0.68%)
Feb 17, 2016 6.926 6.945 6.908 6.908 332,854 +0.00(+0.00%)
Feb 16, 2016 6.922 6.931 6.875 6.908 99,659 -0.00(-0.07%)
Feb 12, 2016 6.945 6.912 6.912 6.912 191,756 +0.00(+0.07%)
Feb 11, 2016 6.912 6.921 6.861 6.908 228,629 -0.04(-0.56%)
Feb 10, 2016 6.979 6.998 6.928 6.947 149,157 -0.04(-0.60%)
Feb 09, 2016 6.937 6.988 6.923 6.988 272,312 -0.01(-0.13%)
Feb 08, 2016 7.086 7.109 6.933 6.998 397,774 -0.13(-1.82%)
Feb 05, 2016 7.150 7.150 7.109 7.127 161,267 -0.03(-0.45%)
Feb 04, 2016 7.150 7.164 7.109 7.160 169,196 +0.01(+0.13%)
Feb 03, 2016 7.183 7.183 7.123 7.150 166,237 -0.00(-0.06%)
Feb 02, 2016 7.155 7.160 7.086 7.155 166,630 -0.01(-0.13%)
Feb 01, 2016 7.113 7.164 7.077 7.164 112,600 +0.03(+0.45%)
Jan 29, 2016 7.099 7.154 7.099 7.132 232,069 +0.04(+0.59%)
Jan 28, 2016 7.081 7.123 7.076 7.090 172,335 +0.03(+0.46%)
Jan 27, 2016 7.118 7.136 7.048 7.058 288,961 -0.08(-1.17%)
Jan 26, 2016 7.067 7.143 7.063 7.141 497,483 +0.07(+1.05%)
Jan 25, 2016 7.090 7.127 7.030 7.067 221,419 -0.04(-0.52%)
Jan 22, 2016 7.109 7.132 7.090 7.104 203,251 +0.05(+0.72%)
Jan 21, 2016 7.002 7.086 6.923 7.053 310,191 +0.05(+0.73%)
Jan 20, 2016 7.007 7.007 6.919 7.002 511,097 -0.02(-0.33%)
Jan 19, 2016 7.099 7.104 6.998 7.025 278,641 -0.07(-0.98%)
Jan 15, 2016 7.132 7.095 7.095 7.095 549,764 -0.09(-1.23%)
Jan 14, 2016 7.160 7.224 7.099 7.183 404,124 -0.00(-0.06%)
Jan 13, 2016 7.317 7.326 7.183 7.187 324,076 -0.12(-1.65%)
Jan 12, 2016 7.299 7.312 7.262 7.308 278,162 +0.02(+0.32%)
Jan 11, 2016 7.312 7.333 7.263 7.285 288,337 -0.03(-0.38%)
Jan 08, 2016 7.363 7.377 7.312 7.312 327,723 -0.02(-0.32%)
Jan 07, 2016 7.289 7.352 7.289 7.336 636,617 -0.02(-0.31%)
Jan 06, 2016 7.289 7.396 7.289 7.359 260,732 +0.00(+0.00%)
Jan 05, 2016 7.294 7.377 7.294 7.359 364,338 +0.06(+0.82%)
Jan 04, 2016 7.248 7.336 7.220 7.299 231,890 -0.02(-0.32%)
Dec 31, 2015 7.271 7.322 7.322 7.322 465,550 +0.05(+0.70%)
Dec 30, 2015 7.243 7.303 7.229 7.271 460,711 +0.01(+0.13%)
Dec 29, 2015 7.257 7.280 7.224 7.262 445,974 +0.02(+0.34%)
Dec 28, 2015 7.292 7.324 7.191 7.237 502,129 -0.08(-1.12%)
Dec 24, 2015 7.278 7.319 7.319 7.319 273,196 +0.03(+0.38%)
Dec 23, 2015 7.169 7.319 7.169 7.292 543,106 +0.14(+1.92%)
Dec 22, 2015 7.146 7.217 7.137 7.155 524,844 -0.00(-0.06%)
Dec 21, 2015 7.164 7.205 7.100 7.159 508,715 +0.00(+0.06%)
Dec 18, 2015 7.155 7.187 7.132 7.155 372,568 +0.01(+0.19%)
Dec 17, 2015 7.123 7.159 7.100 7.141 426,758 +0.04(+0.51%)
Dec 16, 2015 7.013 7.132 6.990 7.105 482,240 +0.12(+1.70%)
Dec 15, 2015 6.881 7.004 6.881 6.986 752,496 +0.12(+1.73%)
Dec 14, 2015 6.940 6.940 6.817 6.867 576,454 -0.05(-0.73%)
Dec 11, 2015 6.990 7.018 6.917 6.917 438,638 -0.13(-1.88%)
Dec 10, 2015 7.086 7.091 7.050 7.050 392,067 -0.03(-0.47%)
Dec 09, 2015 7.065 7.138 7.038 7.083 269,944 +0.01(+0.13%)
Dec 08, 2015 7.056 7.120 7.051 7.074 373,047 -0.01(-0.13%)
Dec 07, 2015 7.115 7.115 7.065 7.083 175,023 -0.03(-0.45%)
Dec 04, 2015 7.120 7.138 7.099 7.115 299,184 -0.01(-0.13%)
Dec 03, 2015 7.156 7.160 7.110 7.124 183,549 -0.02(-0.25%)
Dec 02, 2015 7.133 7.183 7.133 7.142 189,711 -0.01(-0.19%)
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.