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 (%)
Jun 30, 2017 9.679 9.765 9.679 9.759 310,964 +0.08(+0.83%)
Jun 29, 2017 9.689 9.695 9.619 9.679 153,071 -0.01(-0.11%)
Jun 28, 2017 9.673 9.700 9.663 9.689 161,985 +0.02(+0.17%)
Jun 27, 2017 9.684 9.695 9.641 9.673 181,799 -0.01(-0.11%)
Jun 26, 2017 9.652 9.690 9.630 9.684 241,388 +0.04(+0.39%)
Jun 23, 2017 9.630 9.652 9.593 9.646 138,983 +0.02(+0.17%)
Jun 22, 2017 9.603 9.652 9.603 9.630 161,728 +0.03(+0.28%)
Jun 21, 2017 9.625 9.636 9.582 9.603 151,242 -0.02(-0.17%)
Jun 20, 2017 9.582 9.619 9.571 9.619 249,586 +0.04(+0.39%)
Jun 19, 2017 9.625 9.663 9.576 9.582 302,168 -0.02(-0.17%)
Jun 16, 2017 9.663 9.663 9.549 9.598 207,323 -0.05(-0.50%)
Jun 15, 2017 9.684 9.684 9.611 9.646 210,769 -0.04(-0.44%)
Jun 14, 2017 9.630 9.703 9.630 9.689 256,621 +0.06(+0.61%)
Jun 13, 2017 9.657 9.668 9.625 9.630 199,521 -0.03(-0.30%)
Jun 12, 2017 9.632 9.659 9.611 9.659 193,499 +0.02(+0.22%)
Jun 09, 2017 9.654 9.664 9.611 9.638 196,877 -0.01(-0.06%)
Jun 08, 2017 9.621 9.670 9.600 9.643 180,760 +0.02(+0.22%)
Jun 07, 2017 9.670 9.675 9.605 9.621 228,869 -0.05(-0.55%)
Jun 06, 2017 9.654 9.680 9.638 9.675 189,264 +0.03(+0.28%)
Jun 05, 2017 9.621 9.654 9.616 9.648 165,224 +0.01(+0.11%)
Jun 02, 2017 9.627 9.654 9.616 9.638 180,223 +0.02(+0.22%)
Jun 01, 2017 9.621 9.648 9.600 9.616 187,543 -0.01(-0.06%)
May 31, 2017 9.605 9.621 9.589 9.621 192,810 +0.01(+0.11%)
May 30, 2017 9.595 9.616 9.589 9.611 185,539 +0.01(+0.06%)
May 26, 2017 9.600 9.611 9.552 9.605 198,872 +0.00(+0.00%)
May 25, 2017 9.589 9.616 9.568 9.605 151,227 +0.02(+0.17%)
May 24, 2017 9.525 9.589 9.525 9.589 186,128 +0.07(+0.79%)
May 23, 2017 9.450 9.541 9.445 9.515 271,616 +0.07(+0.74%)
May 22, 2017 9.424 9.475 9.413 9.445 213,281 +0.03(+0.28%)
May 19, 2017 9.445 9.461 9.418 9.418 150,782 -0.02(-0.23%)
May 18, 2017 9.440 9.484 9.349 9.440 128,874 -0.03(-0.28%)
May 17, 2017 9.520 9.555 9.424 9.466 194,837 -0.07(-0.78%)
May 16, 2017 9.541 9.568 9.529 9.541 94,000 -0.01(-0.11%)
May 15, 2017 9.547 9.576 9.531 9.552 168,253 +0.04(+0.39%)
May 12, 2017 9.461 9.515 9.445 9.515 96,631 +0.05(+0.57%)
May 11, 2017 9.440 9.461 9.349 9.461 281,281 +0.02(+0.21%)
May 10, 2017 9.463 9.484 9.429 9.441 180,285 -0.02(-0.22%)
May 09, 2017 9.532 9.553 9.447 9.463 244,699 -0.06(-0.61%)
May 08, 2017 9.542 9.553 9.516 9.521 161,366 -0.04(-0.39%)
May 05, 2017 9.495 9.580 9.495 9.558 183,875 +0.07(+0.73%)
May 04, 2017 9.479 9.505 9.425 9.489 259,687 +0.02(+0.22%)
May 03, 2017 9.484 9.484 9.436 9.468 214,926 +0.00(+0.00%)
May 02, 2017 9.452 9.505 9.447 9.468 213,467 +0.01(+0.11%)
May 01, 2017 9.532 9.550 9.410 9.457 408,005 -0.10(-1.00%)
Apr 28, 2017 9.420 9.553 9.410 9.553 284,311 +0.13(+1.41%)
Apr 27, 2017 9.378 9.431 9.367 9.420 159,900 +0.05(+0.57%)
Apr 26, 2017 9.330 9.383 9.330 9.367 119,265 +0.04(+0.46%)
Apr 25, 2017 9.367 9.415 9.314 9.325 211,980 -0.04(-0.40%)
Apr 24, 2017 9.378 9.399 9.346 9.362 161,458 -0.01(-0.11%)
Apr 21, 2017 9.330 9.372 9.286 9.372 241,918 +0.02(+0.17%)
Apr 20, 2017 9.298 9.365 9.286 9.356 140,623 +0.07(+0.74%)
Apr 19, 2017 9.282 9.314 9.271 9.287 111,299 +0.02(+0.23%)
Apr 18, 2017 9.266 9.282 9.250 9.266 144,013 -0.02(-0.17%)
Apr 17, 2017 9.314 9.314 9.255 9.282 185,008 -0.02(-0.17%)
Apr 13, 2017 9.250 9.314 9.250 9.298 159,153 +0.03(+0.34%)
Apr 12, 2017 9.340 9.346 9.218 9.266 410,395 -0.07(-0.80%)
Apr 11, 2017 9.340 9.360 9.319 9.340 167,240 +0.02(+0.21%)
Apr 10, 2017 9.210 9.342 9.210 9.321 378,472 +0.11(+1.15%)
Apr 07, 2017 9.163 9.231 9.159 9.215 192,519 +0.04(+0.46%)
Apr 06, 2017 9.210 9.226 9.147 9.173 228,480 -0.05(-0.57%)
Apr 05, 2017 9.200 9.246 9.178 9.226 141,911 +0.04(+0.46%)
Apr 04, 2017 9.194 9.200 9.163 9.184 150,821 -0.03(-0.34%)
Apr 03, 2017 9.163 9.215 9.163 9.215 159,652 +0.08(+0.87%)
Mar 31, 2017 9.147 9.194 9.136 9.136 266,335 -0.02(-0.17%)
Mar 30, 2017 9.200 9.205 9.136 9.152 200,395 -0.04(-0.40%)
Mar 29, 2017 9.147 9.205 9.142 9.189 201,913 +0.06(+0.64%)
Mar 28, 2017 9.105 9.163 9.105 9.131 193,281 +0.04(+0.41%)
Mar 27, 2017 9.099 9.105 9.078 9.094 120,238 -0.02(-0.17%)
Mar 24, 2017 9.073 9.110 9.068 9.110 208,785 +0.05(+0.52%)
Mar 23, 2017 9.062 9.078 9.031 9.062 176,333 -0.01(-0.06%)
Mar 22, 2017 8.978 9.073 8.978 9.068 241,661 +0.07(+0.82%)
Mar 21, 2017 9.068 9.078 8.994 8.994 185,499 -0.07(-0.76%)
Mar 20, 2017 9.041 9.062 9.031 9.062 227,104 +0.04(+0.47%)
Mar 17, 2017 9.004 9.031 8.996 9.020 150,827 +0.03(+0.29%)
Mar 16, 2017 8.952 9.015 8.925 8.994 359,254 +0.06(+0.65%)
Mar 15, 2017 8.920 8.962 8.813 8.936 534,117 +0.03(+0.36%)
Mar 14, 2017 8.888 8.930 8.872 8.904 158,161 +0.01(+0.12%)
Mar 13, 2017 8.941 8.962 8.883 8.893 230,558 -0.07(-0.78%)
Mar 10, 2017 8.974 8.995 8.938 8.964 328,064 +0.02(+0.23%)
Mar 09, 2017 9.074 9.074 8.932 8.943 459,594 -0.15(-1.67%)
Mar 08, 2017 9.142 9.160 9.042 9.095 228,357 -0.07(-0.74%)
Mar 07, 2017 9.142 9.189 9.142 9.163 173,996 +0.01(+0.11%)
Mar 06, 2017 9.173 9.210 9.116 9.153 229,613 -0.02(-0.17%)
Mar 03, 2017 9.200 9.215 9.144 9.168 201,650 -0.01(-0.11%)
Mar 02, 2017 9.221 9.226 9.179 9.179 146,650 -0.05(-0.51%)
Mar 01, 2017 9.205 9.247 9.205 9.226 181,516 +0.05(+0.51%)
Feb 28, 2017 9.189 9.210 9.168 9.179 276,786 +0.02(+0.23%)
Feb 27, 2017 9.189 9.189 9.147 9.158 176,978 -0.01(-0.11%)
Feb 24, 2017 9.158 9.184 9.149 9.168 200,431 +0.01(+0.06%)
Feb 23, 2017 9.111 9.163 9.100 9.163 222,346 +0.06(+0.69%)
Feb 22, 2017 9.001 9.116 9.001 9.100 285,181 +0.07(+0.75%)
Feb 21, 2017 8.990 9.037 8.990 9.032 250,185 +0.02(+0.23%)
Feb 17, 2017 9.011 9.011 9.011 0 +0.07(+0.82%)
Feb 16, 2017 9.032 9.037 8.938 8.938 260,479 -0.09(-1.04%)
Feb 15, 2017 9.027 9.053 9.006 9.032 223,460 -0.02(-0.17%)
Feb 14, 2017 8.980 9.053 8.980 9.048 167,928 +0.07(+0.76%)
Feb 13, 2017 9.027 9.042 8.980 8.980 238,741 -0.02(-0.25%)
Feb 10, 2017 9.049 9.112 8.992 9.002 346,081 -0.04(-0.46%)
Feb 09, 2017 9.044 9.059 9.039 9.044 172,198 +0.00(+0.00%)
Feb 08, 2017 9.028 9.049 9.007 9.044 207,515 -0.01(-0.06%)
Feb 07, 2017 9.007 9.065 8.993 9.049 200,182 +0.05(+0.52%)
Feb 06, 2017 8.992 9.023 8.981 9.002 173,550 +0.02(+0.23%)
Feb 03, 2017 8.950 9.002 8.935 8.981 224,397 +0.06(+0.70%)
Feb 02, 2017 8.971 8.971 8.919 8.919 179,902 -0.04(-0.46%)
Feb 01, 2017 8.950 8.981 8.903 8.961 231,573 +0.02(+0.23%)
Jan 31, 2017 8.882 8.940 8.882 8.940 307,543 +0.04(+0.47%)
Jan 30, 2017 8.888 8.909 8.877 8.898 271,243 +0.02(+0.23%)
Jan 27, 2017 8.867 8.903 8.851 8.877 244,923 +0.01(+0.12%)
Jan 26, 2017 8.862 8.893 8.851 8.867 222,705 +0.03(+0.29%)
Jan 25, 2017 8.914 8.924 8.830 8.841 291,237 -0.04(-0.41%)
Jan 24, 2017 8.830 8.882 8.825 8.877 371,383 +0.06(+0.71%)
Jan 23, 2017 8.778 8.833 8.778 8.815 180,365 +0.05(+0.53%)
Jan 20, 2017 8.810 8.810 8.747 8.768 144,792 -0.02(-0.18%)
Jan 19, 2017 8.851 8.861 8.778 8.784 255,266 -0.07(-0.76%)
Jan 18, 2017 8.825 8.851 8.789 8.851 309,032 +0.06(+0.65%)
Jan 17, 2017 8.846 8.851 8.794 8.794 290,181 -0.05(-0.53%)
Jan 13, 2017 8.841 8.841 8.841 0 +0.02(+0.24%)
Jan 12, 2017 8.799 8.830 8.768 8.820 276,648 +0.02(+0.24%)
Jan 11, 2017 8.768 8.799 8.763 8.799 233,933 +0.05(+0.54%)
Jan 10, 2017 8.794 8.799 8.731 8.752 365,412 -0.03(-0.36%)
Jan 09, 2017 8.763 8.820 8.751 8.784 433,975 +0.04(+0.48%)
Jan 06, 2017 8.726 8.768 8.716 8.742 371,134 +0.02(+0.18%)
Jan 05, 2017 8.731 8.737 8.711 8.726 843,486 +0.00(+0.00%)
Jan 04, 2017 8.695 8.726 8.687 8.726 1,019,980 +0.03(+0.36%)
Jan 03, 2017 8.617 8.695 8.617 8.695 905,787 +0.11(+1.33%)
Dec 30, 2016 8.580 8.580 8.580 0 +0.02(+0.18%)
Dec 29, 2016 8.528 8.583 8.528 8.565 295,829 +0.04(+0.49%)
Dec 28, 2016 8.482 8.586 8.461 8.523 655,522 +0.10(+1.22%)
Dec 27, 2016 8.390 8.487 8.365 8.421 571,163 +0.04(+0.48%)
Dec 23, 2016 8.380 8.380 8.380 0 +0.04(+0.42%)
Dec 22, 2016 8.315 8.360 8.315 8.345 491,355 +0.04(+0.43%)
Dec 21, 2016 8.310 8.342 8.264 8.310 780,341 -0.03(-0.30%)
Dec 20, 2016 8.335 8.401 8.335 8.335 530,643 +0.00(+0.00%)
Dec 19, 2016 8.305 8.340 8.300 8.335 226,049 +0.02(+0.24%)
Dec 16, 2016 8.274 8.315 8.256 8.315 278,056 +0.04(+0.49%)
Dec 15, 2016 8.259 8.274 8.229 8.274 173,817 +0.03(+0.31%)
Dec 14, 2016 8.264 8.294 8.239 8.249 307,988 -0.01(-0.12%)
Dec 13, 2016 8.259 8.284 8.254 8.259 358,731 +0.00(+0.00%)
Dec 12, 2016 8.249 8.274 8.229 8.259 415,215 +0.02(+0.25%)
Dec 09, 2016 8.224 8.269 8.211 8.239 299,093 +0.02(+0.25%)
Dec 08, 2016 8.198 8.234 8.153 8.219 358,031 +0.01(+0.16%)
Dec 07, 2016 8.200 8.225 8.175 8.205 487,547 +0.03(+0.37%)
Dec 06, 2016 8.165 8.200 8.130 8.175 267,693 +0.03(+0.37%)
Dec 05, 2016 8.145 8.150 8.115 8.145 181,353 +0.02(+0.19%)
Dec 02, 2016 8.050 8.130 8.050 8.130 145,483 +0.07(+0.87%)
Dec 01, 2016 8.060 8.090 8.023 8.060 307,921 -0.03(-0.37%)
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%)
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.