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 )

15.41 +0.19 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 9.815 9.850 9.798 9.810 214,970 +0.02(+0.24%)
Apr 27, 2018 9.752 9.787 9.740 9.787 163,956 +0.05(+0.48%)
Apr 26, 2018 9.740 9.787 9.729 9.740 195,043 +0.02(+0.24%)
Apr 25, 2018 9.746 9.758 9.711 9.717 121,844 -0.05(-0.47%)
Apr 24, 2018 9.752 9.781 9.740 9.763 236,140 +0.01(+0.06%)
Apr 23, 2018 9.711 9.758 9.700 9.758 284,614 +0.06(+0.60%)
Apr 20, 2018 9.763 9.775 9.677 9.700 209,678 -0.05(-0.53%)
Apr 19, 2018 9.763 9.769 9.711 9.752 224,508 -0.01(-0.12%)
Apr 18, 2018 9.810 9.815 9.752 9.763 186,472 -0.05(-0.53%)
Apr 17, 2018 9.833 9.833 9.787 9.815 213,194 +0.00(+0.00%)
Apr 16, 2018 9.752 9.815 9.740 9.815 164,808 +0.10(+1.07%)
Apr 13, 2018 9.804 9.804 9.700 9.711 249,583 -0.08(-0.85%)
Apr 12, 2018 9.800 9.817 9.766 9.794 191,375 +0.01(+0.06%)
Apr 11, 2018 9.748 9.794 9.731 9.789 173,596 +0.05(+0.47%)
Apr 10, 2018 9.748 9.766 9.720 9.743 145,218 +0.00(+0.00%)
Apr 09, 2018 9.662 9.743 9.639 9.743 154,011 +0.11(+1.13%)
Apr 06, 2018 9.697 9.708 9.593 9.633 227,855 -0.07(-0.71%)
Apr 05, 2018 9.714 9.748 9.674 9.702 196,508 +0.00(+0.00%)
Apr 04, 2018 9.656 9.725 9.645 9.702 106,463 +0.03(+0.30%)
Apr 03, 2018 9.656 9.691 9.639 9.674 138,118 +0.02(+0.18%)
Apr 02, 2018 9.645 9.685 9.628 9.656 244,616 +0.01(+0.06%)
Mar 29, 2018 9.651 9.651 9.651 0 +0.03(+0.30%)
Mar 28, 2018 9.616 9.633 9.603 9.622 159,031 +0.01(+0.06%)
Mar 27, 2018 9.622 9.633 9.582 9.616 257,761 +0.01(+0.12%)
Mar 26, 2018 9.656 9.656 9.518 9.605 250,320 +0.01(+0.06%)
Mar 23, 2018 9.622 9.630 9.570 9.599 169,040 -0.01(-0.06%)
Mar 22, 2018 9.610 9.651 9.579 9.605 214,788 -0.02(-0.18%)
Mar 21, 2018 9.622 9.633 9.587 9.622 268,443 -0.02(-0.18%)
Mar 20, 2018 9.656 9.676 9.547 9.639 385,168 -0.02(-0.24%)
Mar 19, 2018 9.731 9.731 9.610 9.662 496,027 -0.07(-0.77%)
Mar 16, 2018 9.915 9.915 9.720 9.737 686,319 -0.20(-2.02%)
Mar 15, 2018 9.978 9.978 9.909 9.938 127,429 -0.03(-0.29%)
Mar 14, 2018 10.00 10.00 9.955 9.967 99,973 -0.00(-0.02%)
Mar 13, 2018 10.00 10.03 9.965 9.969 180,979 -0.02(-0.23%)
Mar 12, 2018 9.980 10.02 9.968 9.991 95,577 +0.03(+0.29%)
Mar 09, 2018 9.951 9.974 9.930 9.963 86,154 +0.04(+0.40%)
Mar 08, 2018 9.923 9.957 9.911 9.923 117,440 +0.01(+0.06%)
Mar 07, 2018 9.917 9.888 9.917 151,343 +0.02(+0.23%)
Mar 06, 2018 9.883 9.900 9.872 9.894 125,975 +0.03(+0.29%)
Mar 05, 2018 9.866 9.911 9.854 9.866 153,401 +0.00(+0.00%)
Mar 02, 2018 9.866 9.934 9.860 9.866 248,461 -0.01(-0.12%)
Mar 01, 2018 9.911 9.960 9.877 9.877 205,945 -0.02(-0.17%)
Feb 28, 2018 9.923 9.969 9.889 9.894 275,006 -0.03(-0.29%)
Feb 27, 2018 9.946 9.951 9.900 9.923 178,945 -0.01(-0.11%)
Feb 26, 2018 9.980 9.991 9.934 9.934 147,362 -0.02(-0.23%)
Feb 23, 2018 9.934 9.980 9.934 9.957 56,797 +0.03(+0.35%)
Feb 22, 2018 9.940 9.951 9.923 9.923 176,336 -0.02(-0.17%)
Feb 21, 2018 9.917 9.965 9.916 9.940 144,022 +0.02(+0.23%)
Feb 20, 2018 9.940 9.942 9.900 9.917 190,733 -0.03(-0.29%)
Feb 16, 2018 9.946 9.946 9.946 0 +0.00(+0.00%)
Feb 15, 2018 9.940 9.951 9.894 9.946 206,896 +0.02(+0.23%)
Feb 14, 2018 9.923 9.934 9.891 9.923 191,523 -0.03(-0.31%)
Feb 13, 2018 9.931 9.965 9.900 9.953 156,267 +0.02(+0.23%)
Feb 12, 2018 9.931 9.942 9.874 9.931 195,261 +0.05(+0.46%)
Feb 09, 2018 9.942 9.965 9.738 9.885 412,492 -0.06(-0.57%)
Feb 08, 2018 10.02 10.03 9.931 9.942 242,944 -0.05(-0.45%)
Feb 07, 2018 9.953 10.06 9.953 9.987 273,012 +0.00(+0.00%)
Feb 06, 2018 9.829 10.00 9.829 9.987 397,679 +0.15(+1.53%)
Feb 05, 2018 10.03 10.03 9.800 9.837 440,514 -0.21(-2.12%)
Feb 02, 2018 10.04 10.05 10.00 10.05 352,819 -0.03(-0.28%)
Feb 01, 2018 10.07 10.11 10.06 10.08 243,261 +0.01(+0.11%)
Jan 31, 2018 10.22 10.23 10.07 10.07 353,271 -0.07(-0.73%)
Jan 30, 2018 10.16 10.19 10.16 10.14 381,066 -0.05(-0.45%)
Jan 29, 2018 10.25 10.26 10.18 10.19 210,985 -0.07(-0.72%)
Jan 26, 2018 10.27 10.30 10.24 10.26 181,099 +0.01(+0.11%)
Jan 25, 2018 10.34 10.36 10.24 10.25 246,389 -0.07(-0.71%)
Jan 24, 2018 10.32 10.34 10.31 10.32 186,501 +0.02(+0.22%)
Jan 23, 2018 10.28 10.31 10.28 10.30 107,720 +0.02(+0.22%)
Jan 22, 2018 10.31 10.33 10.25 10.28 160,166 -0.02(-0.22%)
Jan 19, 2018 10.28 10.32 10.26 10.30 432,798 +0.02(+0.17%)
Jan 18, 2018 10.24 10.32 10.21 10.28 340,151 +0.04(+0.39%)
Jan 17, 2018 10.38 10.41 10.15 10.24 492,679 -0.13(-1.26%)
Jan 16, 2018 10.40 10.40 10.35 10.37 190,111 +0.02(+0.16%)
Jan 12, 2018 10.36 10.36 10.36 0 +0.06(+0.61%)
Jan 11, 2018 10.33 10.38 10.29 10.29 222,570 -0.06(-0.60%)
Jan 10, 2018 10.36 10.37 10.29 10.36 243,496 -0.02(-0.16%)
Jan 09, 2018 10.41 10.42 10.33 10.37 244,342 +0.01(+0.11%)
Jan 08, 2018 10.33 10.40 10.33 10.36 187,850 +0.00(+0.00%)
Jan 05, 2018 10.36 10.37 10.33 10.36 150,868 +0.05(+0.44%)
Jan 04, 2018 10.28 10.36 10.27 10.32 211,611 +0.06(+0.61%)
Jan 03, 2018 10.29 10.30 10.25 10.25 306,367 +0.03(+0.28%)
Jan 02, 2018 10.32 10.32 10.23 10.23 311,408 -0.07(-0.66%)
Dec 29, 2017 10.29 10.29 10.29 0 -0.02(-0.22%)
Dec 28, 2017 10.29 10.32 10.26 10.32 212,495 +0.09(+0.87%)
Dec 27, 2017 10.20 10.23 10.17 10.23 184,355 +0.03(+0.27%)
Dec 26, 2017 10.25 10.26 10.18 10.20 128,778 -0.03(-0.27%)
Dec 22, 2017 10.16 10.23 10.16 10.23 216,602 +0.08(+0.77%)
Dec 21, 2017 10.14 10.15 10.09 10.15 217,805 +0.02(+0.16%)
Dec 20, 2017 10.13 10.17 10.11 10.13 287,332 +0.01(+0.06%)
Dec 19, 2017 10.18 10.18 10.12 10.13 187,762 -0.05(-0.49%)
Dec 18, 2017 10.13 10.18 10.12 10.18 169,215 +0.08(+0.83%)
Dec 15, 2017 10.08 10.12 10.08 10.09 162,891 +0.01(+0.06%)
Dec 14, 2017 10.09 10.11 10.05 10.09 288,710 +0.01(+0.06%)
Dec 13, 2017 10.06 10.09 10.03 10.08 239,836 +0.01(+0.11%)
Dec 12, 2017 10.12 10.12 10.06 10.07 181,797 -0.05(-0.50%)
Dec 11, 2017 10.07 10.13 10.06 10.12 200,199 +0.04(+0.37%)
Dec 08, 2017 10.12 10.12 10.02 10.08 314,908 -0.04(-0.44%)
Dec 07, 2017 10.09 10.13 10.04 10.13 215,841 +0.00(+0.00%)
Dec 06, 2017 10.12 10.15 10.08 10.13 182,629 +0.01(+0.05%)
Dec 05, 2017 10.08 10.12 10.08 10.12 140,906 +0.01(+0.06%)
Dec 04, 2017 10.06 10.12 10.06 10.12 278,422 +0.08(+0.77%)
Dec 01, 2017 10.03 10.06 10.01 10.04 197,672 +0.06(+0.56%)
Nov 30, 2017 10.02 10.05 9.955 9.983 306,756 -0.02(-0.17%)
Nov 29, 2017 10.13 10.13 9.989 10.000 211,586 -0.12(-1.21%)
Nov 28, 2017 10.08 10.12 10.02 10.12 180,128 +0.04(+0.44%)
Nov 27, 2017 10.12 10.12 10.03 10.08 139,451 -0.03(-0.33%)
Nov 24, 2017 10.11 10.11 10.07 10.11 68,625 +0.02(+0.16%)
Nov 22, 2017 10.07 10.09 10.02 10.09 152,503 +0.04(+0.44%)
Nov 21, 2017 10.09 10.13 9.989 10.05 196,800 -0.03(-0.28%)
Nov 20, 2017 10.15 10.15 10.05 10.08 102,139 -0.06(-0.60%)
Nov 17, 2017 10.11 10.14 10.09 10.14 130,806 +0.06(+0.61%)
Nov 16, 2017 10.000 10.11 9.978 10.08 155,917 +0.11(+1.06%)
Nov 15, 2017 9.905 9.972 9.756 9.972 310,887 +0.08(+0.84%)
Nov 14, 2017 9.950 9.973 9.844 9.889 489,778 -0.12(-1.19%)
Nov 13, 2017 10.12 10.13 9.980 10.01 355,734 -0.13(-1.31%)
Nov 10, 2017 10.13 10.16 10.11 10.14 132,681 -0.01(-0.05%)
Nov 09, 2017 10.12 10.15 10.07 10.15 215,536 +0.01(+0.11%)
Nov 08, 2017 10.18 10.18 10.07 10.13 222,469 -0.04(-0.38%)
Nov 07, 2017 10.23 10.26 10.15 10.17 283,310 -0.05(-0.49%)
Nov 06, 2017 10.19 10.22 10.17 10.22 154,851 +0.04(+0.43%)
Nov 03, 2017 10.18 10.19 10.14 10.18 194,711 +0.00(+0.00%)
Nov 02, 2017 10.22 10.24 10.16 10.18 145,412 -0.07(-0.65%)
Nov 01, 2017 10.27 10.27 10.22 10.24 193,538 +0.00(+0.00%)
Oct 31, 2017 10.27 10.27 10.24 10.24 178,533 +0.01(+0.05%)
Oct 30, 2017 10.22 10.27 10.22 10.24 148,244 +0.02(+0.16%)
Oct 27, 2017 10.23 10.26 10.19 10.22 184,217 +0.01(+0.05%)
Oct 26, 2017 10.22 10.26 10.21 10.22 131,086 +0.01(+0.11%)
Oct 25, 2017 10.28 10.28 10.19 10.21 166,023 -0.09(-0.91%)
Oct 24, 2017 10.23 10.31 10.23 10.30 161,109 +0.06(+0.54%)
Oct 23, 2017 10.20 10.29 10.20 10.24 197,467 +0.05(+0.49%)
Oct 20, 2017 10.22 10.22 10.17 10.20 219,985 -0.02(-0.16%)
Oct 19, 2017 10.22 10.27 10.19 10.21 204,149 -0.02(-0.22%)
Oct 18, 2017 10.26 10.27 10.23 10.23 163,339 -0.02(-0.16%)
Oct 17, 2017 10.28 10.29 10.19 10.25 391,815 -0.03(-0.32%)
Oct 16, 2017 10.22 10.28 10.19 10.28 312,360 +0.08(+0.81%)
Oct 13, 2017 10.20 10.22 10.17 10.20 186,274 +0.00(+0.04%)
Oct 12, 2017 10.24 10.24 10.17 10.20 280,305 -0.02(-0.21%)
Oct 11, 2017 10.22 10.27 10.20 10.22 351,036 -0.02(-0.16%)
Oct 10, 2017 10.25 10.26 10.22 10.24 206,718 +0.01(+0.05%)
Oct 09, 2017 10.24 10.27 10.22 10.23 127,784 -0.01(-0.11%)
Oct 06, 2017 10.21 10.25 10.20 10.24 150,777 +0.04(+0.38%)
Oct 05, 2017 10.24 10.25 10.19 10.20 238,128 -0.03(-0.27%)
Oct 04, 2017 10.28 10.30 10.22 10.23 162,608 -0.05(-0.48%)
Oct 03, 2017 10.27 10.30 10.26 10.28 200,556 +0.03(+0.27%)
Oct 02, 2017 10.28 10.30 10.22 10.25 282,021 -0.01(-0.11%)
Sep 29, 2017 10.27 10.30 10.24 10.26 268,665 -0.01(-0.05%)
Sep 28, 2017 10.20 10.28 10.19 10.27 188,624 +0.06(+0.59%)
Sep 27, 2017 10.21 10.23 10.16 10.21 197,015 +0.01(+0.11%)
Sep 26, 2017 10.22 10.22 10.16 10.20 354,852 -0.01(-0.11%)
Sep 25, 2017 10.17 10.21 10.15 10.21 169,160 +0.05(+0.49%)
Sep 22, 2017 10.17 10.19 10.15 10.16 246,639 -0.01(-0.05%)
Sep 21, 2017 10.17 10.19 10.15 10.16 101,733 -0.01(-0.05%)
Sep 20, 2017 10.15 10.18 10.13 10.17 177,790 +0.03(+0.32%)
Sep 19, 2017 10.12 10.18 10.11 10.14 297,056 +0.03(+0.27%)
Sep 18, 2017 10.11 10.14 10.10 10.11 247,896 +0.01(+0.11%)
Sep 15, 2017 10.13 10.14 10.09 10.10 107,485 -0.02(-0.22%)
Sep 14, 2017 10.09 10.12 10.08 10.12 156,280 +0.06(+0.58%)
Sep 13, 2017 10.03 10.09 10.03 10.06 271,453 +0.02(+0.16%)
Sep 12, 2017 10.02 10.05 10.01 10.05 173,026 +0.03(+0.27%)
Sep 11, 2017 10.00 10.02 9.963 10.02 210,326 +0.04(+0.44%)
Sep 08, 2017 10.05 10.06 9.974 9.974 225,579 -0.05(-0.54%)
Sep 07, 2017 10.05 10.06 10.02 10.03 204,346 -0.02(-0.22%)
Sep 06, 2017 10.03 10.05 10.01 10.05 112,706 +0.04(+0.44%)
Sep 05, 2017 10.04 10.08 10.00 10.01 396,959 -0.10(-1.03%)
Sep 01, 2017 10.06 10.11 10.05 10.11 150,915 +0.08(+0.82%)
Aug 31, 2017 10.08 10.08 10.02 10.03 205,764 -0.04(-0.38%)
Aug 30, 2017 10.03 10.08 10.02 10.07 133,630 +0.04(+0.38%)
Aug 29, 2017 10.02 10.06 10.02 10.03 290,051 -0.01(-0.05%)
Aug 28, 2017 9.980 10.03 9.980 10.03 171,044 +0.08(+0.77%)
Aug 25, 2017 10.00 10.01 9.958 9.958 97,013 -0.02(-0.16%)
Aug 24, 2017 9.980 9.996 9.963 9.974 85,458 +0.00(+0.00%)
Aug 23, 2017 9.892 9.980 9.891 9.974 279,098 +0.09(+0.88%)
Aug 22, 2017 9.914 9.954 9.887 9.887 131,298 -0.02(-0.22%)
Aug 21, 2017 9.887 9.909 9.860 9.909 182,116 +0.02(+0.22%)
Aug 18, 2017 9.827 9.887 9.811 9.887 196,080 +0.07(+0.67%)
Aug 17, 2017 9.865 9.876 9.805 9.822 150,464 -0.04(-0.44%)
Aug 16, 2017 9.871 9.892 9.849 9.865 262,365 +0.02(+0.22%)
Aug 15, 2017 9.887 9.909 9.843 9.843 125,557 -0.01(-0.11%)
Aug 14, 2017 9.838 9.898 9.838 9.854 182,202 +0.07(+0.67%)
Aug 11, 2017 9.751 9.865 9.702 9.789 230,437 +0.07(+0.77%)
Aug 10, 2017 9.877 9.877 9.649 9.714 487,186 -0.16(-1.65%)
Aug 09, 2017 9.936 9.958 9.855 9.877 310,488 -0.07(-0.65%)
Aug 08, 2017 10.02 10.02 9.915 9.942 237,764 -0.10(-0.97%)
Aug 07, 2017 9.985 10.04 9.958 10.04 181,137 +0.08(+0.76%)
Aug 04, 2017 10.02 10.03 9.953 9.963 155,472 -0.02(-0.22%)
Aug 03, 2017 10.02 10.04 9.985 9.985 243,032 -0.03(-0.27%)
Aug 02, 2017 10.01 10.02 9.968 10.01 155,298 +0.02(+0.16%)
Aug 01, 2017 9.996 10.07 9.980 9.996 170,267 -0.02(-0.16%)
Jul 31, 2017 9.996 10.02 9.974 10.01 177,215 +0.01(+0.11%)
Jul 28, 2017 9.963 10.00 9.942 10.00 141,904 +0.03(+0.33%)
Jul 27, 2017 9.936 9.969 9.926 9.969 147,219 +0.04(+0.38%)
Jul 26, 2017 9.877 9.969 9.877 9.931 389,177 +0.03(+0.27%)
Jul 25, 2017 9.893 9.920 9.817 9.904 265,762 +0.01(+0.11%)
Jul 24, 2017 9.898 9.953 9.893 9.893 203,684 -0.04(-0.38%)
Jul 21, 2017 9.871 9.942 9.867 9.931 232,865 +0.07(+0.71%)
Jul 20, 2017 9.936 9.936 9.839 9.861 162,035 -0.02(-0.22%)
Jul 19, 2017 9.882 9.882 9.817 9.882 217,902 -0.01(-0.05%)
Jul 18, 2017 9.806 9.888 9.806 9.888 157,299 +0.08(+0.83%)
Jul 17, 2017 9.833 9.850 9.779 9.806 132,138 -0.04(-0.39%)
Jul 14, 2017 9.806 9.866 9.806 9.844 127,896 +0.05(+0.55%)
Jul 13, 2017 9.796 9.828 9.785 9.790 140,320 -0.01(-0.11%)
Jul 12, 2017 9.796 9.817 9.785 9.801 107,691 +0.04(+0.37%)
Jul 11, 2017 9.765 9.776 9.754 9.765 89,092 +0.01(+0.11%)
Jul 10, 2017 9.689 9.754 9.676 9.754 159,525 +0.10(+1.06%)
Jul 07, 2017 9.663 9.700 9.652 9.652 214,607 +0.02(+0.22%)
Jul 06, 2017 9.727 9.743 9.630 9.630 328,411 -0.11(-1.16%)
Jul 05, 2017 9.797 9.824 9.719 9.743 302,112 -0.05(-0.49%)
Jul 03, 2017 9.759 9.802 9.743 9.792 93,705 +0.03(+0.33%)
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%)
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.