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 )

15.38 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2017 9.942 9.969 9.875 9.903 309,243 -0.02(-0.17%)
Nov 29, 2017 10.05 10.05 9.908 9.919 213,302 -0.12(-1.21%)
Nov 28, 2017 9.997 10.04 9.942 10.04 181,589 +0.04(+0.44%)
Nov 27, 2017 10.04 10.04 9.947 9.997 140,581 -0.03(-0.33%)
Nov 24, 2017 10.02 10.03 9.991 10.03 69,181 +0.02(+0.16%)
Nov 22, 2017 9.986 10.01 9.936 10.01 153,739 +0.04(+0.44%)
Nov 21, 2017 10.01 10.05 9.908 9.969 198,396 -0.03(-0.28%)
Nov 20, 2017 10.07 10.07 9.972 9.997 102,967 -0.06(-0.60%)
Nov 17, 2017 10.02 10.06 10.01 10.06 131,867 +0.06(+0.61%)
Nov 16, 2017 9.919 10.02 9.897 9.997 157,181 +0.10(+1.06%)
Nov 15, 2017 9.826 9.892 9.677 9.892 313,407 +0.08(+0.84%)
Nov 14, 2017 9.870 9.893 9.765 9.809 493,749 -0.12(-1.18%)
Nov 13, 2017 10.04 10.05 9.899 9.927 358,618 -0.13(-1.31%)
Nov 10, 2017 10.05 10.08 10.03 10.06 133,757 -0.01(-0.05%)
Nov 09, 2017 10.04 10.06 9.993 10.06 217,284 +0.01(+0.11%)
Nov 08, 2017 10.10 10.10 9.993 10.05 224,273 -0.04(-0.38%)
Nov 07, 2017 10.15 10.17 10.07 10.09 285,607 -0.05(-0.49%)
Nov 06, 2017 10.11 10.14 10.09 10.14 156,106 +0.04(+0.43%)
Nov 03, 2017 10.10 10.11 10.06 10.10 196,290 +0.00(+0.00%)
Nov 02, 2017 10.13 10.16 10.08 10.10 146,591 -0.07(-0.65%)
Nov 01, 2017 10.18 10.18 10.13 10.16 195,107 +0.00(+0.00%)
Oct 31, 2017 10.18 10.18 10.16 10.16 179,980 +0.01(+0.05%)
Oct 30, 2017 10.14 10.18 10.14 10.16 149,446 +0.02(+0.16%)
Oct 27, 2017 10.15 10.18 10.11 10.14 185,710 +0.01(+0.05%)
Oct 26, 2017 10.13 10.17 10.12 10.13 132,149 +0.01(+0.11%)
Oct 25, 2017 10.20 10.20 10.11 10.12 167,369 -0.09(-0.91%)
Oct 24, 2017 10.15 10.22 10.15 10.22 162,415 +0.05(+0.54%)
Oct 23, 2017 10.12 10.21 10.12 10.16 199,068 +0.05(+0.49%)
Oct 20, 2017 10.13 10.14 10.09 10.11 221,768 -0.02(-0.16%)
Oct 19, 2017 10.14 10.19 10.11 10.13 205,804 -0.02(-0.22%)
Oct 18, 2017 10.17 10.19 10.15 10.15 164,664 -0.02(-0.16%)
Oct 17, 2017 10.20 10.21 10.11 10.17 394,992 -0.03(-0.32%)
Oct 16, 2017 10.14 10.20 10.11 10.20 314,893 +0.08(+0.81%)
Oct 13, 2017 10.11 10.13 10.09 10.12 187,784 +0.00(+0.04%)
Oct 12, 2017 10.16 10.16 10.09 10.11 282,578 -0.02(-0.21%)
Oct 11, 2017 10.14 10.19 10.12 10.14 353,882 -0.02(-0.16%)
Oct 10, 2017 10.17 10.17 10.14 10.15 208,394 +0.01(+0.05%)
Oct 09, 2017 10.16 10.19 10.14 10.15 128,820 -0.01(-0.11%)
Oct 06, 2017 10.13 10.16 10.12 10.16 151,999 +0.04(+0.38%)
Oct 05, 2017 10.15 10.17 10.10 10.12 240,059 -0.03(-0.27%)
Oct 04, 2017 10.20 10.21 10.14 10.15 163,926 -0.05(-0.48%)
Oct 03, 2017 10.19 10.21 10.18 10.20 202,182 +0.03(+0.27%)
Oct 02, 2017 10.20 10.21 10.14 10.17 284,308 -0.01(-0.11%)
Sep 29, 2017 10.19 10.22 10.15 10.18 270,843 -0.01(-0.05%)
Sep 28, 2017 10.12 10.20 10.10 10.19 190,154 +0.06(+0.59%)
Sep 27, 2017 10.13 10.15 10.08 10.13 198,613 +0.01(+0.11%)
Sep 26, 2017 10.14 10.14 10.08 10.11 357,729 -0.01(-0.11%)
Sep 25, 2017 10.09 10.13 10.07 10.13 170,532 +0.05(+0.49%)
Sep 22, 2017 10.09 10.10 10.07 10.08 248,639 -0.01(-0.05%)
Sep 21, 2017 10.09 10.11 10.07 10.08 102,557 -0.01(-0.05%)
Sep 20, 2017 10.07 10.10 10.05 10.09 179,232 +0.03(+0.32%)
Sep 19, 2017 10.04 10.10 10.03 10.05 299,464 +0.03(+0.27%)
Sep 18, 2017 10.03 10.05 10.02 10.03 249,906 +0.01(+0.11%)
Sep 15, 2017 10.04 10.05 10.01 10.02 108,357 -0.02(-0.22%)
Sep 14, 2017 10.01 10.04 9.995 10.04 157,547 +0.06(+0.58%)
Sep 13, 2017 9.954 10.01 9.948 9.981 273,654 +0.02(+0.16%)
Sep 12, 2017 9.937 9.970 9.932 9.964 174,429 +0.03(+0.27%)
Sep 11, 2017 9.921 9.943 9.883 9.937 212,031 +0.04(+0.44%)
Sep 08, 2017 9.970 9.975 9.894 9.894 227,408 -0.05(-0.54%)
Sep 07, 2017 9.970 9.981 9.943 9.948 206,003 -0.02(-0.22%)
Sep 06, 2017 9.948 9.970 9.932 9.970 113,620 +0.04(+0.44%)
Sep 05, 2017 9.959 10.00 9.921 9.926 400,178 -0.10(-1.02%)
Sep 01, 2017 9.975 10.03 9.970 10.03 152,139 +0.08(+0.82%)
Aug 31, 2017 9.997 10.00 9.943 9.948 207,432 -0.04(-0.38%)
Aug 30, 2017 9.948 9.997 9.937 9.986 134,714 +0.04(+0.38%)
Aug 29, 2017 9.937 9.975 9.937 9.948 292,403 -0.01(-0.05%)
Aug 28, 2017 9.899 9.954 9.899 9.954 172,431 +0.08(+0.77%)
Aug 25, 2017 9.921 9.926 9.878 9.878 97,799 -0.02(-0.16%)
Aug 24, 2017 9.899 9.916 9.883 9.894 86,151 +0.00(+0.00%)
Aug 23, 2017 9.813 9.899 9.812 9.894 281,361 +0.09(+0.88%)
Aug 22, 2017 9.835 9.874 9.807 9.807 132,363 -0.02(-0.22%)
Aug 21, 2017 9.807 9.829 9.780 9.829 183,593 +0.02(+0.22%)
Aug 18, 2017 9.748 9.807 9.732 9.807 197,670 +0.06(+0.67%)
Aug 17, 2017 9.786 9.797 9.726 9.743 151,684 -0.04(-0.44%)
Aug 16, 2017 9.791 9.813 9.770 9.786 264,493 +0.02(+0.22%)
Aug 15, 2017 9.807 9.829 9.764 9.764 126,575 -0.01(-0.11%)
Aug 14, 2017 9.759 9.818 9.759 9.775 183,680 +0.06(+0.67%)
Aug 11, 2017 9.672 9.786 9.624 9.710 232,305 +0.07(+0.77%)
Aug 10, 2017 9.797 9.797 9.572 9.636 491,136 -0.16(-1.65%)
Aug 09, 2017 9.856 9.878 9.776 9.797 313,006 -0.06(-0.65%)
Aug 08, 2017 9.937 9.937 9.835 9.862 239,692 -0.10(-0.97%)
Aug 07, 2017 9.905 9.959 9.878 9.959 182,605 +0.08(+0.76%)
Aug 04, 2017 9.937 9.948 9.873 9.883 156,732 -0.02(-0.22%)
Aug 03, 2017 9.937 9.964 9.905 9.905 245,002 -0.03(-0.27%)
Aug 02, 2017 9.926 9.942 9.888 9.932 156,557 +0.02(+0.16%)
Aug 01, 2017 9.916 9.985 9.899 9.916 171,648 -0.02(-0.16%)
Jul 31, 2017 9.916 9.937 9.894 9.932 178,651 +0.01(+0.11%)
Jul 28, 2017 9.883 9.921 9.862 9.921 143,054 +0.03(+0.33%)
Jul 27, 2017 9.856 9.889 9.846 9.889 148,413 +0.04(+0.38%)
Jul 26, 2017 9.797 9.889 9.797 9.851 392,333 +0.03(+0.27%)
Jul 25, 2017 9.813 9.840 9.738 9.824 267,917 +0.01(+0.11%)
Jul 24, 2017 9.819 9.873 9.813 9.813 205,336 -0.04(-0.38%)
Jul 21, 2017 9.792 9.862 9.788 9.851 234,754 +0.07(+0.71%)
Jul 20, 2017 9.856 9.856 9.760 9.781 163,349 -0.02(-0.22%)
Jul 19, 2017 9.803 9.803 9.738 9.803 219,669 -0.01(-0.05%)
Jul 18, 2017 9.727 9.808 9.727 9.808 158,574 +0.08(+0.83%)
Jul 17, 2017 9.754 9.770 9.701 9.727 133,209 -0.04(-0.39%)
Jul 14, 2017 9.727 9.787 9.727 9.765 128,933 +0.05(+0.55%)
Jul 13, 2017 9.717 9.749 9.706 9.711 141,458 -0.01(-0.11%)
Jul 12, 2017 9.717 9.738 9.706 9.722 108,564 +0.04(+0.37%)
Jul 11, 2017 9.686 9.697 9.676 9.686 89,815 +0.01(+0.11%)
Jul 10, 2017 9.612 9.676 9.598 9.676 160,818 +0.10(+1.06%)
Jul 07, 2017 9.585 9.622 9.574 9.574 216,347 +0.02(+0.22%)
Jul 06, 2017 9.649 9.665 9.553 9.553 331,074 -0.11(-1.16%)
Jul 05, 2017 9.718 9.745 9.641 9.665 304,562 -0.05(-0.49%)
Jul 03, 2017 9.681 9.724 9.665 9.713 94,465 +0.03(+0.33%)
Jun 30, 2017 9.601 9.686 9.601 9.681 313,485 +0.08(+0.83%)
Jun 29, 2017 9.612 9.617 9.542 9.601 154,312 -0.01(-0.11%)
Jun 28, 2017 9.595 9.622 9.585 9.612 163,298 +0.02(+0.17%)
Jun 27, 2017 9.606 9.617 9.563 9.595 183,273 -0.01(-0.11%)
Jun 26, 2017 9.574 9.612 9.553 9.606 243,345 +0.04(+0.39%)
Jun 23, 2017 9.553 9.574 9.515 9.569 140,110 +0.02(+0.17%)
Jun 22, 2017 9.526 9.574 9.526 9.553 163,040 +0.03(+0.28%)
Jun 21, 2017 9.547 9.558 9.505 9.526 152,468 -0.02(-0.17%)
Jun 20, 2017 9.505 9.542 9.494 9.542 251,610 +0.04(+0.39%)
Jun 19, 2017 9.547 9.585 9.499 9.505 304,618 -0.02(-0.17%)
Jun 16, 2017 9.585 9.585 9.473 9.521 209,004 -0.05(-0.50%)
Jun 15, 2017 9.606 9.606 9.534 9.569 212,478 -0.04(-0.44%)
Jun 14, 2017 9.553 9.625 9.553 9.612 258,702 +0.06(+0.61%)
Jun 13, 2017 9.579 9.590 9.547 9.553 201,139 -0.03(-0.30%)
Jun 12, 2017 9.555 9.581 9.533 9.581 195,067 +0.02(+0.22%)
Jun 09, 2017 9.576 9.587 9.533 9.560 198,474 -0.01(-0.06%)
Jun 08, 2017 9.544 9.592 9.523 9.565 182,225 +0.02(+0.22%)
Jun 07, 2017 9.592 9.597 9.528 9.544 230,725 -0.05(-0.55%)
Jun 06, 2017 9.576 9.602 9.560 9.597 190,798 +0.03(+0.28%)
Jun 05, 2017 9.544 9.576 9.539 9.571 166,564 +0.01(+0.11%)
Jun 02, 2017 9.549 9.576 9.539 9.560 181,684 +0.02(+0.22%)
Jun 01, 2017 9.544 9.571 9.523 9.539 189,064 -0.01(-0.06%)
May 31, 2017 9.528 9.544 9.512 9.544 194,374 +0.01(+0.11%)
May 30, 2017 9.518 9.539 9.512 9.533 187,043 +0.01(+0.06%)
May 26, 2017 9.523 9.533 9.475 9.528 200,485 +0.00(+0.00%)
May 25, 2017 9.512 9.539 9.491 9.528 152,453 +0.02(+0.17%)
May 24, 2017 9.449 9.512 9.449 9.512 187,637 +0.07(+0.79%)
May 23, 2017 9.374 9.465 9.369 9.438 273,818 +0.07(+0.74%)
May 22, 2017 9.348 9.399 9.337 9.369 215,010 +0.03(+0.28%)
May 19, 2017 9.369 9.385 9.343 9.343 152,004 -0.02(-0.23%)
May 18, 2017 9.364 9.407 9.274 9.364 129,919 -0.03(-0.28%)
May 17, 2017 9.443 9.478 9.348 9.390 196,417 -0.07(-0.78%)
May 16, 2017 9.465 9.491 9.452 9.465 94,763 -0.01(-0.11%)
May 15, 2017 9.470 9.499 9.454 9.475 169,617 +0.04(+0.39%)
May 12, 2017 9.385 9.438 9.369 9.438 97,415 +0.05(+0.57%)
May 11, 2017 9.364 9.385 9.274 9.385 283,561 +0.02(+0.21%)
May 10, 2017 9.387 9.408 9.353 9.365 181,747 -0.02(-0.22%)
May 09, 2017 9.455 9.476 9.371 9.387 246,683 -0.06(-0.61%)
May 08, 2017 9.466 9.476 9.439 9.445 162,674 -0.04(-0.39%)
May 05, 2017 9.418 9.503 9.418 9.481 185,365 +0.07(+0.73%)
May 04, 2017 9.402 9.429 9.350 9.413 261,792 +0.02(+0.22%)
May 03, 2017 9.408 9.408 9.360 9.392 216,669 +0.00(+0.00%)
May 02, 2017 9.376 9.429 9.371 9.392 215,198 +0.01(+0.11%)
May 01, 2017 9.455 9.473 9.334 9.381 411,313 -0.09(-1.00%)
Apr 28, 2017 9.344 9.476 9.334 9.476 286,616 +0.13(+1.41%)
Apr 27, 2017 9.302 9.355 9.292 9.344 161,196 +0.05(+0.57%)
Apr 26, 2017 9.255 9.307 9.255 9.292 120,232 +0.04(+0.46%)
Apr 25, 2017 9.292 9.339 9.239 9.250 213,699 -0.04(-0.40%)
Apr 24, 2017 9.302 9.323 9.271 9.286 162,767 -0.01(-0.11%)
Apr 21, 2017 9.255 9.297 9.211 9.297 243,879 +0.02(+0.17%)
Apr 20, 2017 9.223 9.290 9.212 9.281 141,763 +0.07(+0.74%)
Apr 19, 2017 9.207 9.239 9.197 9.213 112,202 +0.02(+0.23%)
Apr 18, 2017 9.192 9.207 9.176 9.192 145,180 -0.02(-0.17%)
Apr 17, 2017 9.239 9.239 9.181 9.207 186,508 -0.02(-0.17%)
Apr 13, 2017 9.176 9.239 9.176 9.223 160,443 +0.03(+0.34%)
Apr 12, 2017 9.265 9.271 9.144 9.192 413,722 -0.07(-0.80%)
Apr 11, 2017 9.265 9.285 9.244 9.265 168,596 +0.02(+0.21%)
Apr 10, 2017 9.136 9.267 9.136 9.246 381,540 +0.10(+1.15%)
Apr 07, 2017 9.089 9.157 9.086 9.141 194,080 +0.04(+0.46%)
Apr 06, 2017 9.136 9.152 9.073 9.099 230,332 -0.05(-0.57%)
Apr 05, 2017 9.126 9.171 9.105 9.152 143,062 +0.04(+0.46%)
Apr 04, 2017 9.120 9.126 9.089 9.110 152,044 -0.03(-0.34%)
Apr 03, 2017 9.089 9.141 9.089 9.141 160,947 +0.08(+0.87%)
Mar 31, 2017 9.073 9.120 9.063 9.063 268,494 -0.02(-0.17%)
Mar 30, 2017 9.126 9.131 9.063 9.078 202,020 -0.04(-0.40%)
Mar 29, 2017 9.073 9.131 9.068 9.115 203,550 +0.06(+0.64%)
Mar 28, 2017 9.031 9.089 9.031 9.058 194,848 +0.04(+0.41%)
Mar 27, 2017 9.026 9.031 9.005 9.021 121,213 -0.02(-0.17%)
Mar 24, 2017 9.000 9.037 8.995 9.037 210,477 +0.05(+0.52%)
Mar 23, 2017 8.989 9.005 8.958 8.989 177,763 -0.01(-0.06%)
Mar 22, 2017 8.906 9.000 8.906 8.995 243,620 +0.07(+0.82%)
Mar 21, 2017 8.995 9.005 8.921 8.921 187,003 -0.07(-0.76%)
Mar 20, 2017 8.969 8.989 8.958 8.989 228,945 +0.04(+0.47%)
Mar 17, 2017 8.932 8.958 8.924 8.948 152,050 +0.03(+0.29%)
Mar 16, 2017 8.880 8.942 8.853 8.921 362,167 +0.06(+0.65%)
Mar 15, 2017 8.848 8.890 8.743 8.864 538,448 +0.03(+0.36%)
Mar 14, 2017 8.817 8.859 8.801 8.832 159,444 +0.01(+0.12%)
Mar 13, 2017 8.869 8.890 8.811 8.822 232,427 -0.07(-0.78%)
Mar 10, 2017 8.902 8.923 8.866 8.892 330,724 +0.02(+0.23%)
Mar 09, 2017 9.001 9.001 8.861 8.871 463,320 -0.15(-1.67%)
Mar 08, 2017 9.069 9.087 8.970 9.022 230,209 -0.07(-0.74%)
Mar 07, 2017 9.069 9.115 9.069 9.089 175,407 +0.01(+0.11%)
Mar 06, 2017 9.100 9.136 9.043 9.079 231,474 -0.02(-0.17%)
Mar 03, 2017 9.126 9.141 9.071 9.095 203,285 -0.01(-0.11%)
Mar 02, 2017 9.146 9.152 9.105 9.105 147,839 -0.05(-0.51%)
Mar 01, 2017 9.131 9.172 9.131 9.152 182,988 +0.05(+0.51%)
Feb 28, 2017 9.115 9.136 9.095 9.105 279,030 +0.02(+0.23%)
Feb 27, 2017 9.115 9.115 9.074 9.084 178,413 -0.01(-0.11%)
Feb 24, 2017 9.084 9.110 9.075 9.095 202,056 +0.01(+0.06%)
Feb 23, 2017 9.037 9.089 9.027 9.089 224,149 +0.06(+0.69%)
Feb 22, 2017 8.928 9.043 8.928 9.027 287,494 +0.07(+0.75%)
Feb 21, 2017 8.918 8.965 8.918 8.959 252,213 +0.02(+0.23%)
Feb 17, 2017 8.939 8.939 8.939 0 +0.07(+0.82%)
Feb 16, 2017 8.959 8.965 8.866 8.866 262,591 -0.09(-1.04%)
Feb 15, 2017 8.954 8.980 8.933 8.959 225,272 -0.02(-0.17%)
Feb 14, 2017 8.907 8.980 8.907 8.975 169,290 +0.07(+0.76%)
Feb 13, 2017 8.954 8.970 8.907 8.907 240,677 -0.02(-0.25%)
Feb 10, 2017 8.976 9.038 8.919 8.930 348,887 -0.04(-0.46%)
Feb 09, 2017 8.971 8.987 8.966 8.971 173,594 +0.00(+0.00%)
Feb 08, 2017 8.956 8.976 8.935 8.971 209,197 -0.01(-0.06%)
Feb 07, 2017 8.935 8.992 8.920 8.976 201,805 +0.05(+0.52%)
Feb 06, 2017 8.919 8.950 8.909 8.930 174,957 +0.02(+0.23%)
Feb 03, 2017 8.878 8.930 8.863 8.909 226,217 +0.06(+0.70%)
Feb 02, 2017 8.899 8.899 8.847 8.847 181,360 -0.04(-0.46%)
Feb 01, 2017 8.878 8.909 8.832 8.889 233,450 +0.02(+0.23%)
Jan 31, 2017 8.811 8.868 8.811 8.868 310,037 +0.04(+0.47%)
Jan 30, 2017 8.816 8.837 8.806 8.827 273,443 +0.02(+0.23%)
Jan 27, 2017 8.796 8.832 8.780 8.806 246,909 +0.01(+0.12%)
Jan 26, 2017 8.790 8.821 8.780 8.796 224,511 +0.03(+0.29%)
Jan 25, 2017 8.842 8.852 8.759 8.770 293,599 -0.04(-0.41%)
Jan 24, 2017 8.759 8.811 8.754 8.806 374,395 +0.06(+0.71%)
Jan 23, 2017 8.708 8.762 8.708 8.744 181,827 +0.05(+0.53%)
Jan 20, 2017 8.739 8.739 8.677 8.697 145,966 -0.02(-0.18%)
Jan 19, 2017 8.780 8.790 8.708 8.713 257,335 -0.07(-0.76%)
Jan 18, 2017 8.754 8.780 8.718 8.780 311,538 +0.06(+0.65%)
Jan 17, 2017 8.775 8.780 8.723 8.723 292,534 -0.05(-0.53%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.02(+0.24%)
Jan 12, 2017 8.728 8.759 8.697 8.749 278,891 +0.02(+0.24%)
Jan 11, 2017 8.697 8.728 8.692 8.728 235,830 +0.05(+0.54%)
Jan 10, 2017 8.723 8.728 8.661 8.682 368,375 -0.03(-0.36%)
Jan 09, 2017 8.692 8.749 8.680 8.713 437,494 +0.04(+0.48%)
Jan 06, 2017 8.656 8.697 8.646 8.672 374,143 +0.02(+0.18%)
Jan 05, 2017 8.661 8.666 8.641 8.656 850,325 +0.00(+0.00%)
Jan 04, 2017 8.625 8.656 8.617 8.656 1,028,251 +0.03(+0.36%)
Jan 03, 2017 8.548 8.625 8.548 8.625 913,131 +0.11(+1.33%)
Dec 30, 2016 8.511 8.511 8.511 0 +0.02(+0.18%)
Dec 29, 2016 8.460 8.514 8.460 8.496 298,228 +0.04(+0.49%)
Dec 28, 2016 8.413 8.517 8.393 8.455 660,837 +0.10(+1.22%)
Dec 27, 2016 8.323 8.418 8.298 8.353 575,794 +0.04(+0.48%)
Dec 23, 2016 8.313 8.313 8.313 0 +0.04(+0.42%)
Dec 22, 2016 8.248 8.293 8.248 8.278 495,339 +0.04(+0.43%)
Dec 21, 2016 8.243 8.275 8.198 8.243 786,668 -0.03(-0.30%)
Dec 20, 2016 8.268 8.333 8.268 8.268 534,946 +0.00(+0.00%)
Dec 19, 2016 8.238 8.273 8.233 8.268 227,882 +0.02(+0.24%)
Dec 16, 2016 8.208 8.248 8.190 8.248 280,311 +0.04(+0.49%)
Dec 15, 2016 8.193 8.208 8.163 8.208 175,226 +0.03(+0.31%)
Dec 14, 2016 8.198 8.228 8.173 8.183 310,485 -0.01(-0.12%)
Dec 13, 2016 8.193 8.218 8.188 8.193 361,640 +0.00(+0.00%)
Dec 12, 2016 8.183 8.208 8.162 8.193 418,582 +0.02(+0.25%)
Dec 09, 2016 8.158 8.203 8.145 8.173 301,518 +0.02(+0.25%)
Dec 08, 2016 8.132 8.168 8.087 8.153 360,934 +0.01(+0.16%)
Dec 07, 2016 8.134 8.159 8.109 8.139 491,500 +0.03(+0.37%)
Dec 06, 2016 8.099 8.134 8.064 8.109 269,863 +0.03(+0.37%)
Dec 05, 2016 8.079 8.084 8.050 8.079 182,824 +0.01(+0.19%)
Dec 02, 2016 7.985 8.064 7.985 8.064 146,663 +0.07(+0.87%)
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.