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 (%)
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%)
Jan 03, 2017 8.619 8.698 8.619 8.698 905,528 +0.11(+1.33%)
Dec 30, 2016 8.583 8.583 8.583 0 +0.02(+0.18%)
Dec 29, 2016 8.531 8.586 8.531 8.567 295,745 +0.04(+0.49%)
Dec 28, 2016 8.484 8.588 8.463 8.526 655,335 +0.10(+1.22%)
Dec 27, 2016 8.393 8.489 8.368 8.423 571,000 +0.04(+0.48%)
Dec 23, 2016 8.383 8.383 8.383 0 +0.04(+0.42%)
Dec 22, 2016 8.317 8.363 8.317 8.347 491,215 +0.04(+0.43%)
Dec 21, 2016 8.312 8.344 8.266 8.312 780,118 -0.03(-0.30%)
Dec 20, 2016 8.337 8.403 8.337 8.337 530,491 +0.00(+0.00%)
Dec 19, 2016 8.307 8.342 8.302 8.337 225,985 +0.02(+0.24%)
Dec 16, 2016 8.277 8.317 8.258 8.317 277,977 +0.04(+0.49%)
Dec 15, 2016 8.261 8.277 8.231 8.277 173,767 +0.03(+0.31%)
Dec 14, 2016 8.266 8.297 8.241 8.251 307,900 -0.01(-0.12%)
Dec 13, 2016 8.261 8.287 8.256 8.261 358,629 +0.00(+0.00%)
Dec 12, 2016 8.251 8.277 8.231 8.261 415,097 +0.02(+0.25%)
Dec 09, 2016 8.226 8.272 8.213 8.241 299,008 +0.02(+0.25%)
Dec 08, 2016 8.201 8.236 8.155 8.221 357,928 +0.01(+0.16%)
Dec 07, 2016 8.202 8.228 8.177 8.207 487,407 +0.03(+0.37%)
Dec 06, 2016 8.167 8.202 8.132 8.177 267,616 +0.03(+0.37%)
Dec 05, 2016 8.147 8.152 8.117 8.147 181,301 +0.02(+0.19%)
Dec 02, 2016 8.052 8.132 8.052 8.132 145,442 +0.07(+0.87%)
Dec 01, 2016 8.062 8.092 8.026 8.062 307,833 -0.03(-0.37%)
Nov 30, 2016 8.137 8.152 8.092 8.092 288,458 -0.05(-0.62%)
Nov 29, 2016 8.162 8.162 8.132 8.142 175,482 -0.02(-0.25%)
Nov 28, 2016 8.162 8.172 8.147 8.162 166,791 +0.03(+0.31%)
Nov 25, 2016 8.162 8.167 8.123 8.137 77,476 +0.00(+0.00%)
Nov 23, 2016 8.137 8.137 8.137 0 -0.04(-0.43%)
Nov 22, 2016 8.152 8.176 8.137 8.172 201,427 +0.05(+0.56%)
Nov 21, 2016 8.052 8.167 8.052 8.127 291,093 +0.07(+0.87%)
Nov 18, 2016 8.012 8.072 8.012 8.057 175,387 +0.03(+0.31%)
Nov 17, 2016 8.012 8.047 8.002 8.032 166,821 +0.01(+0.06%)
Nov 16, 2016 8.032 8.042 7.926 8.027 348,099 +0.01(+0.13%)
Nov 15, 2016 7.901 8.017 7.901 8.017 383,171 +0.15(+1.85%)
Nov 14, 2016 7.886 7.911 7.791 7.871 664,679 -0.05(-0.63%)
Nov 11, 2016 7.956 7.977 7.891 7.921 495,938 -0.07(-0.88%)
Nov 10, 2016 8.132 8.132 7.951 7.992 659,854 -0.15(-1.87%)
Nov 09, 2016 8.129 8.199 7.820 8.144 632,523 -0.07(-0.85%)
Nov 08, 2016 8.199 8.219 8.169 8.214 158,452 +0.01(+0.12%)
Nov 07, 2016 8.199 8.263 8.186 8.204 346,339 +0.05(+0.61%)
Nov 04, 2016 8.174 8.224 8.154 8.154 182,184 -0.03(-0.43%)
Nov 03, 2016 8.214 8.234 8.174 8.189 161,829 -0.01(-0.12%)
Nov 02, 2016 8.244 8.288 8.184 8.199 341,365 -0.07(-0.90%)
Nov 01, 2016 8.373 8.388 8.254 8.273 222,632 -0.08(-0.95%)
Oct 31, 2016 8.363 8.406 8.338 8.353 211,773 -0.01(-0.12%)
Oct 28, 2016 8.383 8.383 8.328 8.363 184,309 +0.00(+0.06%)
Oct 27, 2016 8.418 8.418 8.358 8.358 190,543 -0.05(-0.65%)
Oct 26, 2016 8.398 8.453 8.383 8.413 188,193 +0.00(+0.06%)
Oct 25, 2016 8.388 8.428 8.383 8.408 175,473 +0.02(+0.24%)
Oct 24, 2016 8.408 8.458 8.388 8.388 227,106 -0.01(-0.18%)
Oct 21, 2016 8.353 8.408 8.353 8.403 163,480 +0.02(+0.30%)
Oct 20, 2016 8.378 8.453 8.378 8.378 186,861 -0.01(-0.18%)
Oct 19, 2016 8.348 8.423 8.348 8.393 176,905 +0.03(+0.42%)
Oct 18, 2016 8.363 8.393 8.323 8.358 195,964 +0.01(+0.18%)
Oct 17, 2016 8.408 8.417 8.283 8.343 249,993 -0.05(-0.59%)
Oct 14, 2016 8.368 8.413 8.363 8.393 187,808 +0.05(+0.60%)
Oct 13, 2016 8.378 8.383 8.343 8.343 195,960 -0.06(-0.71%)
Oct 12, 2016 8.393 8.450 8.378 8.403 240,304 +0.00(+0.04%)
Oct 11, 2016 8.434 8.434 8.380 8.400 335,117 -0.03(-0.41%)
Oct 10, 2016 8.434 8.442 8.415 8.434 159,093 +0.02(+0.24%)
Oct 07, 2016 8.410 8.489 8.395 8.415 192,622 +0.01(+0.18%)
Oct 06, 2016 8.415 8.415 8.380 8.400 189,777 -0.01(-0.12%)
Oct 05, 2016 8.410 8.434 8.400 8.410 254,161 +0.00(+0.06%)
Oct 04, 2016 8.419 8.444 8.405 8.405 241,671 -0.01(-0.18%)
Oct 03, 2016 8.449 8.459 8.405 8.419 364,916 -0.03(-0.35%)
Sep 30, 2016 8.449 8.509 8.437 8.449 239,018 +0.03(+0.35%)
Sep 29, 2016 8.514 8.537 8.400 8.419 562,280 -0.12(-1.39%)
Sep 28, 2016 8.504 8.538 8.489 8.538 208,283 +0.06(+0.70%)
Sep 27, 2016 8.464 8.553 8.449 8.479 195,881 +0.01(+0.12%)
Sep 26, 2016 8.504 8.504 8.459 8.469 292,017 -0.03(-0.41%)
Sep 23, 2016 8.489 8.504 8.434 8.504 371,904 +0.03(+0.35%)
Sep 22, 2016 8.514 8.518 8.454 8.474 292,138 +0.03(+0.35%)
Sep 21, 2016 8.395 8.460 8.365 8.444 410,884 +0.07(+0.83%)
Sep 20, 2016 8.296 8.379 8.291 8.375 279,604 +0.11(+1.32%)
Sep 19, 2016 8.266 8.301 8.251 8.266 325,773 +0.01(+0.18%)
Sep 16, 2016 8.271 8.286 8.234 8.251 199,263 -0.02(-0.24%)
Sep 15, 2016 8.177 8.296 8.172 8.271 291,227 +0.10(+1.21%)
Sep 14, 2016 8.177 8.246 8.147 8.172 749,640 -0.01(-0.12%)
Sep 13, 2016 8.301 8.335 8.167 8.182 738,078 -0.15(-1.80%)
Sep 12, 2016 8.357 8.396 8.332 8.332 498,429 -0.07(-0.88%)
Sep 09, 2016 8.524 8.524 8.342 8.406 339,885 -0.12(-1.38%)
Sep 08, 2016 8.553 8.578 8.524 8.524 156,048 -0.04(-0.46%)
Sep 07, 2016 8.455 8.568 8.455 8.563 319,371 +0.12(+1.46%)
Sep 06, 2016 8.465 8.480 8.416 8.440 419,775 +0.01(+0.12%)
Sep 02, 2016 8.406 8.430 8.430 8.430 232,318 +0.05(+0.59%)
Sep 01, 2016 8.401 8.435 8.350 8.381 437,927 -0.03(-0.35%)
Aug 31, 2016 8.480 8.499 8.411 8.411 176,582 -0.05(-0.64%)
Aug 30, 2016 8.514 8.514 8.460 8.465 165,080 -0.03(-0.35%)
Aug 29, 2016 8.460 8.494 8.460 8.494 136,645 +0.03(+0.35%)
Aug 26, 2016 8.450 8.480 8.406 8.465 172,701 +0.01(+0.17%)
Aug 25, 2016 8.425 8.450 8.421 8.450 310,853 +0.03(+0.35%)
Aug 24, 2016 8.396 8.425 8.391 8.421 258,956 +0.04(+0.47%)
Aug 23, 2016 8.386 8.386 8.347 8.381 362,834 +0.02(+0.24%)
Aug 22, 2016 8.411 8.435 8.342 8.362 367,940 -0.05(-0.64%)
Aug 19, 2016 8.440 8.452 8.401 8.416 176,035 -0.02(-0.29%)
Aug 18, 2016 8.396 8.445 8.396 8.440 175,777 +0.04(+0.53%)
Aug 17, 2016 8.425 8.425 8.391 8.396 286,757 -0.02(-0.23%)
Aug 16, 2016 8.425 8.425 8.396 8.415 130,403 -0.00(-0.01%)
Aug 15, 2016 8.406 8.425 8.391 8.416 125,543 +0.04(+0.47%)
Aug 12, 2016 8.406 8.450 8.371 8.376 189,883 -0.01(-0.12%)
Aug 11, 2016 8.435 8.445 8.386 8.386 227,578 -0.02(-0.25%)
Aug 10, 2016 8.383 8.412 8.339 8.407 576,350 +0.04(+0.53%)
Aug 09, 2016 8.334 8.388 8.324 8.363 251,438 +0.01(+0.18%)
Aug 08, 2016 8.349 8.359 8.324 8.349 246,510 +0.01(+0.18%)
Aug 05, 2016 8.315 8.359 8.290 8.334 239,387 +0.05(+0.59%)
Aug 04, 2016 8.251 8.305 8.237 8.285 185,427 +0.04(+0.53%)
Aug 03, 2016 8.227 8.276 8.207 8.241 193,650 +0.01(+0.12%)
Aug 02, 2016 8.300 8.301 8.227 8.232 207,111 -0.07(-0.88%)
Aug 01, 2016 8.344 8.344 8.276 8.305 210,437 -0.02(-0.29%)
Jul 29, 2016 8.295 8.344 8.271 8.329 250,869 +0.04(+0.47%)
Jul 28, 2016 8.241 8.299 8.227 8.290 294,086 +0.04(+0.47%)
Jul 27, 2016 8.295 8.300 8.241 8.251 201,149 -0.02(-0.24%)
Jul 26, 2016 8.285 8.300 8.256 8.271 178,518 -0.02(-0.24%)
Jul 25, 2016 8.280 8.290 8.251 8.290 147,748 -0.01(-0.12%)
Jul 22, 2016 8.276 8.300 8.256 8.300 126,906 +0.02(+0.29%)
Jul 21, 2016 8.300 8.320 8.251 8.276 281,260 -0.02(-0.29%)
Jul 20, 2016 8.271 8.300 8.261 8.300 235,780 +0.05(+0.65%)
Jul 19, 2016 8.280 8.280 8.232 8.246 227,864 -0.03(-0.35%)
Jul 18, 2016 8.232 8.285 8.232 8.276 291,098 +0.03(+0.36%)
Jul 15, 2016 8.241 8.246 8.212 8.246 218,696 -0.02(-0.24%)
Jul 14, 2016 8.246 8.266 8.207 8.266 388,909 +0.07(+0.83%)
Jul 13, 2016 8.241 8.290 8.168 8.197 588,834 -0.01(-0.14%)
Jul 12, 2016 8.228 8.233 8.180 8.209 300,542 +0.00(+0.06%)
Jul 11, 2016 8.122 8.209 8.113 8.204 365,268 +0.07(+0.89%)
Jul 08, 2016 8.084 8.142 8.074 8.132 283,745 +0.06(+0.71%)
Jul 07, 2016 8.041 8.074 8.021 8.074 496,435 +0.06(+0.72%)
Jul 06, 2016 7.911 8.041 7.911 8.017 405,781 +0.09(+1.15%)
Jul 05, 2016 7.935 7.969 7.920 7.925 485,838 -0.02(-0.30%)
Jul 01, 2016 7.959 7.949 7.949 7.949 420,922 -0.00(-0.06%)
Jun 30, 2016 7.901 7.997 7.887 7.954 519,222 +0.07(+0.91%)
Jun 29, 2016 7.911 7.959 7.882 7.882 501,807 +0.01(+0.18%)
Jun 28, 2016 7.844 7.913 7.833 7.868 208,570 +0.07(+0.86%)
Jun 27, 2016 7.858 7.887 7.800 7.800 342,106 -0.08(-1.04%)
Jun 24, 2016 7.829 7.954 7.824 7.882 257,580 -0.09(-1.15%)
Jun 23, 2016 7.949 8.007 7.935 7.973 294,242 +0.06(+0.82%)
Jun 22, 2016 7.911 7.935 7.863 7.908 283,048 -0.01(-0.09%)
Jun 21, 2016 7.930 7.964 7.906 7.916 188,218 +0.00(+0.00%)
Jun 20, 2016 8.002 8.002 7.916 7.916 302,956 -0.05(-0.60%)
Jun 17, 2016 7.944 7.983 7.877 7.964 202,434 +0.03(+0.42%)
Jun 16, 2016 7.944 7.968 7.892 7.930 325,184 -0.03(-0.42%)
Jun 15, 2016 7.969 7.993 7.930 7.964 186,623 -0.00(-0.06%)
Jun 14, 2016 7.993 8.017 7.969 7.969 217,531 -0.04(-0.48%)
Jun 13, 2016 8.050 8.066 7.993 8.007 248,879 -0.04(-0.56%)
Jun 10, 2016 8.042 8.066 8.009 8.052 380,486 -0.02(-0.24%)
Jun 09, 2016 8.009 8.076 7.995 8.071 670,971 +0.06(+0.77%)
Jun 08, 2016 8.037 8.047 7.995 8.009 376,394 -0.03(-0.42%)
Jun 07, 2016 8.042 8.071 8.014 8.042 266,599 +0.00(+0.06%)
Jun 06, 2016 7.961 8.043 7.945 8.037 279,038 +0.08(+0.96%)
Jun 03, 2016 7.885 7.961 7.885 7.961 291,012 +0.04(+0.54%)
Jun 02, 2016 7.861 7.918 7.851 7.918 315,113 +0.04(+0.55%)
Jun 01, 2016 7.875 7.894 7.866 7.875 227,503 -0.01(-0.12%)
May 31, 2016 7.870 7.918 7.861 7.885 276,169 +0.02(+0.30%)
May 27, 2016 7.842 7.861 7.861 7.861 138,491 +0.02(+0.24%)
May 26, 2016 7.890 7.913 7.827 7.842 240,067 -0.02(-0.30%)
May 25, 2016 7.875 7.918 7.847 7.866 593,065 -0.01(-0.12%)
May 24, 2016 7.856 7.885 7.832 7.875 338,681 +0.05(+0.61%)
May 23, 2016 7.837 7.847 7.827 7.827 176,579 +0.00(+0.06%)
May 20, 2016 7.742 7.823 7.730 7.823 275,759 +0.10(+1.30%)
May 19, 2016 7.780 7.789 7.713 7.722 467,981 -0.07(-0.92%)
May 18, 2016 7.885 7.899 7.775 7.794 378,312 -0.08(-1.03%)
May 17, 2016 7.861 7.904 7.842 7.875 487,992 +0.01(+0.18%)
May 16, 2016 7.866 7.870 7.818 7.861 631,114 +0.07(+0.86%)
May 13, 2016 7.799 7.899 7.770 7.794 416,282 +0.01(+0.12%)
May 12, 2016 7.823 7.827 7.756 7.785 531,209 +0.00(+0.04%)
May 11, 2016 7.786 7.800 7.772 7.781 705,892 +0.01(+0.12%)
May 10, 2016 7.724 7.791 7.715 7.772 668,694 +0.06(+0.74%)
May 09, 2016 7.687 7.734 7.687 7.715 849,337 +0.05(+0.68%)
May 06, 2016 7.649 7.677 7.646 7.663 324,517 +0.01(+0.12%)
May 05, 2016 7.634 7.668 7.634 7.653 249,950 +0.02(+0.31%)
May 04, 2016 7.606 7.638 7.606 7.630 233,940 -0.01(-0.19%)
May 03, 2016 7.634 7.653 7.606 7.644 324,595 -0.00(-0.06%)
May 02, 2016 7.653 7.677 7.644 7.649 280,689 -0.00(-0.06%)
Apr 29, 2016 7.663 7.668 7.644 7.653 192,768 -0.01(-0.12%)
Apr 28, 2016 7.653 7.677 7.630 7.663 229,538 +0.00(+0.06%)
Apr 27, 2016 7.639 7.663 7.630 7.658 181,281 +0.02(+0.25%)
Apr 26, 2016 7.615 7.642 7.597 7.639 189,101 +0.02(+0.31%)
Apr 25, 2016 7.630 7.653 7.592 7.615 197,307 -0.02(-0.31%)
Apr 22, 2016 7.582 7.639 7.582 7.639 136,389 +0.05(+0.62%)
Apr 21, 2016 7.559 7.606 7.548 7.592 214,349 +0.03(+0.44%)
Apr 20, 2016 7.544 7.559 7.535 7.559 166,680 +0.01(+0.19%)
Apr 19, 2016 7.516 7.544 7.497 7.544 128,370 +0.05(+0.63%)
Apr 18, 2016 7.502 7.511 7.473 7.497 253,134 +0.00(+0.00%)
Apr 15, 2016 7.492 7.521 7.469 7.497 203,786 -0.01(-0.19%)
Apr 14, 2016 7.544 7.545 7.511 7.511 322,781 -0.02(-0.25%)
Apr 13, 2016 7.511 7.554 7.464 7.530 405,050 +0.07(+0.93%)
Apr 12, 2016 7.381 7.484 7.381 7.461 398,421 +0.07(+0.95%)
Apr 11, 2016 7.385 7.418 7.381 7.390 245,729 +0.01(+0.13%)
Apr 08, 2016 7.385 7.409 7.367 7.381 198,574 +0.01(+0.19%)
Apr 07, 2016 7.367 7.395 7.343 7.367 162,423 -0.01(-0.19%)
Apr 06, 2016 7.367 7.414 7.352 7.381 144,519 +0.03(+0.45%)
Apr 05, 2016 7.371 7.395 7.348 7.348 146,454 -0.05(-0.70%)
Apr 04, 2016 7.432 7.442 7.381 7.399 109,241 -0.03(-0.38%)
Apr 01, 2016 7.423 7.428 7.385 7.428 131,843 -0.01(-0.13%)
Mar 31, 2016 7.428 7.456 7.371 7.437 326,107 +0.02(+0.32%)
Mar 30, 2016 7.381 7.418 7.381 7.414 161,336 +0.04(+0.57%)
Mar 29, 2016 7.301 7.371 7.287 7.371 112,906 +0.05(+0.64%)
Mar 28, 2016 7.343 7.355 7.301 7.324 111,830 -0.02(-0.26%)
Mar 24, 2016 7.357 7.343 7.343 7.343 210,456 -0.04(-0.51%)
Mar 23, 2016 7.395 7.404 7.357 7.381 225,591 -0.01(-0.13%)
Mar 22, 2016 7.348 7.404 7.348 7.390 256,828 +0.02(+0.32%)
Mar 21, 2016 7.334 7.376 7.320 7.367 234,082 +0.02(+0.32%)
Mar 18, 2016 7.320 7.381 7.315 7.343 202,677 +0.01(+0.13%)
Mar 17, 2016 7.287 7.338 7.282 7.334 177,218 +0.06(+0.78%)
Mar 16, 2016 7.240 7.315 7.240 7.277 314,634 +0.02(+0.26%)
Mar 15, 2016 7.225 7.291 7.221 7.258 391,314 +0.02(+0.26%)
Mar 14, 2016 7.277 7.277 7.207 7.240 333,177 -0.06(-0.77%)
Mar 11, 2016 7.272 7.324 7.272 7.296 253,693 +0.05(+0.63%)
Mar 10, 2016 7.283 7.302 7.227 7.251 291,015 -0.02(-0.26%)
Mar 09, 2016 7.265 7.330 7.263 7.269 270,121 +0.01(+0.13%)
Mar 08, 2016 7.232 7.265 7.218 7.260 321,936 +0.02(+0.26%)
Mar 07, 2016 7.213 7.260 7.213 7.241 321,653 +0.00(+0.06%)
Mar 04, 2016 7.171 7.269 7.157 7.237 500,507 +0.09(+1.24%)
Mar 03, 2016 7.124 7.185 7.124 7.148 304,044 +0.02(+0.26%)
Mar 02, 2016 7.120 7.166 7.106 7.129 573,184 -0.01(-0.20%)
Mar 01, 2016 7.101 7.158 7.078 7.143 313,344 +0.05(+0.72%)
Feb 29, 2016 7.078 7.092 7.045 7.092 224,217 +0.02(+0.33%)
Feb 26, 2016 7.031 7.068 7.026 7.068 138,239 +0.02(+0.33%)
Feb 25, 2016 6.961 7.045 6.956 7.045 153,560 +0.07(+1.00%)
Feb 24, 2016 6.933 6.984 6.928 6.975 341,637 +0.01(+0.20%)
Feb 23, 2016 6.975 6.984 6.933 6.961 283,960 -0.01(-0.20%)
Feb 22, 2016 7.003 7.005 6.971 6.975 262,380 +0.03(+0.40%)
Feb 19, 2016 6.933 6.982 6.933 6.947 132,633 -0.01(-0.13%)
Feb 18, 2016 6.910 6.998 6.910 6.956 311,999 +0.05(+0.68%)
Feb 17, 2016 6.928 6.947 6.910 6.910 332,759 +0.00(+0.00%)
Feb 16, 2016 6.924 6.933 6.877 6.910 99,631 -0.00(-0.07%)
Feb 12, 2016 6.947 6.914 6.914 6.914 191,701 +0.00(+0.07%)
Feb 11, 2016 6.914 6.923 6.863 6.910 228,563 -0.04(-0.56%)
Feb 10, 2016 6.981 7.000 6.930 6.949 149,115 -0.04(-0.60%)
Feb 09, 2016 6.939 6.990 6.925 6.990 272,234 -0.01(-0.13%)
Feb 08, 2016 7.088 7.111 6.935 7.000 397,660 -0.13(-1.82%)
Feb 05, 2016 7.152 7.152 7.111 7.129 161,221 -0.03(-0.45%)
Feb 04, 2016 7.152 7.166 7.111 7.162 169,147 +0.01(+0.13%)
Feb 03, 2016 7.185 7.185 7.125 7.152 166,190 -0.00(-0.06%)
Feb 02, 2016 7.157 7.162 7.088 7.157 166,583 -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.