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 )

14.84 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jul 31, 2017 9.918 9.940 9.897 9.935 178,600 +0.01(+0.11%)
Jul 28, 2017 9.886 9.924 9.865 9.924 143,013 +0.03(+0.33%)
Jul 27, 2017 9.859 9.892 9.849 9.892 148,371 +0.04(+0.38%)
Jul 26, 2017 9.800 9.892 9.800 9.854 392,221 +0.03(+0.27%)
Jul 25, 2017 9.816 9.843 9.741 9.827 267,840 +0.01(+0.11%)
Jul 24, 2017 9.822 9.875 9.816 9.816 205,277 -0.04(-0.38%)
Jul 21, 2017 9.795 9.865 9.790 9.854 234,686 +0.07(+0.71%)
Jul 20, 2017 9.859 9.859 9.763 9.784 163,302 -0.02(-0.22%)
Jul 19, 2017 9.806 9.806 9.741 9.806 219,606 -0.01(-0.05%)
Jul 18, 2017 9.730 9.811 9.730 9.811 158,529 +0.08(+0.83%)
Jul 17, 2017 9.757 9.773 9.703 9.730 133,171 -0.04(-0.39%)
Jul 14, 2017 9.730 9.789 9.730 9.768 128,897 +0.05(+0.55%)
Jul 13, 2017 9.720 9.752 9.709 9.714 141,417 -0.01(-0.11%)
Jul 12, 2017 9.720 9.741 9.709 9.725 108,533 +0.04(+0.37%)
Jul 11, 2017 9.689 9.700 9.678 9.689 89,789 +0.01(+0.11%)
Jul 10, 2017 9.614 9.678 9.601 9.678 160,772 +0.10(+1.06%)
Jul 07, 2017 9.588 9.625 9.577 9.577 216,286 +0.02(+0.22%)
Jul 06, 2017 9.652 9.668 9.556 9.556 330,980 -0.11(-1.16%)
Jul 05, 2017 9.721 9.748 9.644 9.668 304,475 -0.05(-0.49%)
Jul 03, 2017 9.684 9.726 9.668 9.716 94,438 +0.03(+0.33%)
Jun 30, 2017 9.604 9.689 9.604 9.684 313,396 +0.08(+0.83%)
Jun 29, 2017 9.614 9.620 9.545 9.604 154,268 -0.01(-0.11%)
Jun 28, 2017 9.598 9.625 9.588 9.614 163,251 +0.02(+0.17%)
Jun 27, 2017 9.609 9.620 9.566 9.598 183,220 -0.01(-0.11%)
Jun 26, 2017 9.577 9.614 9.556 9.609 243,276 +0.04(+0.39%)
Jun 23, 2017 9.556 9.577 9.518 9.572 140,070 +0.02(+0.17%)
Jun 22, 2017 9.529 9.577 9.529 9.556 162,993 +0.03(+0.28%)
Jun 21, 2017 9.550 9.561 9.507 9.529 152,424 -0.02(-0.17%)
Jun 20, 2017 9.507 9.545 9.497 9.545 251,538 +0.04(+0.39%)
Jun 19, 2017 9.550 9.588 9.502 9.507 304,531 -0.02(-0.17%)
Jun 16, 2017 9.588 9.588 9.475 9.523 208,945 -0.05(-0.50%)
Jun 15, 2017 9.609 9.609 9.537 9.572 212,418 -0.04(-0.44%)
Jun 14, 2017 9.556 9.628 9.556 9.614 258,628 +0.06(+0.61%)
Jun 13, 2017 9.582 9.593 9.550 9.556 201,081 -0.03(-0.30%)
Jun 12, 2017 9.557 9.584 9.536 9.584 195,012 +0.02(+0.22%)
Jun 09, 2017 9.579 9.589 9.536 9.563 198,417 -0.01(-0.06%)
Jun 08, 2017 9.547 9.595 9.526 9.568 182,173 +0.02(+0.22%)
Jun 07, 2017 9.595 9.600 9.531 9.547 230,659 -0.05(-0.55%)
Jun 06, 2017 9.579 9.605 9.563 9.600 190,744 +0.03(+0.28%)
Jun 05, 2017 9.547 9.579 9.542 9.573 166,516 +0.01(+0.11%)
Jun 02, 2017 9.552 9.579 9.542 9.563 181,633 +0.02(+0.22%)
Jun 01, 2017 9.547 9.573 9.526 9.542 189,010 -0.01(-0.06%)
May 31, 2017 9.531 9.547 9.515 9.547 194,318 +0.01(+0.11%)
May 30, 2017 9.520 9.542 9.515 9.536 186,990 +0.01(+0.06%)
May 26, 2017 9.526 9.536 9.478 9.531 200,427 +0.00(+0.00%)
May 25, 2017 9.515 9.542 9.494 9.531 152,409 +0.02(+0.17%)
May 24, 2017 9.451 9.515 9.451 9.515 187,583 +0.07(+0.79%)
May 23, 2017 9.377 9.467 9.372 9.441 273,740 +0.07(+0.74%)
May 22, 2017 9.350 9.401 9.340 9.372 214,949 +0.03(+0.28%)
May 19, 2017 9.372 9.388 9.345 9.345 151,961 -0.02(-0.23%)
May 18, 2017 9.366 9.410 9.276 9.366 129,881 -0.03(-0.28%)
May 17, 2017 9.446 9.480 9.350 9.393 196,361 -0.07(-0.78%)
May 16, 2017 9.467 9.494 9.455 9.467 94,736 -0.01(-0.11%)
May 15, 2017 9.473 9.502 9.457 9.478 169,569 +0.04(+0.39%)
May 12, 2017 9.388 9.441 9.372 9.441 97,387 +0.05(+0.57%)
May 11, 2017 9.366 9.388 9.276 9.388 283,480 +0.02(+0.21%)
May 10, 2017 9.389 9.410 9.356 9.368 181,695 -0.02(-0.22%)
May 09, 2017 9.458 9.479 9.373 9.389 246,613 -0.06(-0.61%)
May 08, 2017 9.468 9.479 9.442 9.447 162,628 -0.04(-0.39%)
May 05, 2017 9.421 9.505 9.421 9.484 185,312 +0.07(+0.73%)
May 04, 2017 9.405 9.431 9.352 9.416 261,718 +0.02(+0.22%)
May 03, 2017 9.410 9.410 9.363 9.395 216,607 +0.00(+0.00%)
May 02, 2017 9.379 9.431 9.373 9.395 215,137 +0.01(+0.11%)
May 01, 2017 9.458 9.476 9.337 9.384 411,195 -0.09(-1.00%)
Apr 28, 2017 9.347 9.479 9.337 9.479 286,534 +0.13(+1.41%)
Apr 27, 2017 9.305 9.358 9.294 9.347 161,150 +0.05(+0.57%)
Apr 26, 2017 9.257 9.310 9.257 9.294 120,197 +0.04(+0.46%)
Apr 25, 2017 9.294 9.342 9.242 9.252 213,638 -0.04(-0.40%)
Apr 24, 2017 9.305 9.326 9.273 9.289 162,721 -0.01(-0.11%)
Apr 21, 2017 9.257 9.300 9.213 9.300 243,809 +0.02(+0.17%)
Apr 20, 2017 9.226 9.293 9.214 9.284 141,723 +0.07(+0.74%)
Apr 19, 2017 9.210 9.242 9.199 9.215 112,170 +0.02(+0.23%)
Apr 18, 2017 9.194 9.210 9.178 9.194 145,139 -0.02(-0.17%)
Apr 17, 2017 9.242 9.242 9.184 9.210 186,454 -0.02(-0.17%)
Apr 13, 2017 9.178 9.242 9.178 9.226 160,397 +0.03(+0.34%)
Apr 12, 2017 9.268 9.273 9.147 9.194 413,604 -0.07(-0.80%)
Apr 11, 2017 9.268 9.287 9.247 9.268 168,548 +0.02(+0.21%)
Apr 10, 2017 9.139 9.270 9.139 9.249 381,431 +0.10(+1.15%)
Apr 07, 2017 9.092 9.160 9.088 9.144 194,025 +0.04(+0.46%)
Apr 06, 2017 9.139 9.154 9.076 9.102 230,266 -0.05(-0.57%)
Apr 05, 2017 9.128 9.174 9.107 9.154 143,021 +0.04(+0.46%)
Apr 04, 2017 9.123 9.128 9.092 9.112 152,001 -0.03(-0.34%)
Apr 03, 2017 9.092 9.144 9.092 9.144 160,901 +0.08(+0.87%)
Mar 31, 2017 9.076 9.123 9.065 9.065 268,417 -0.02(-0.17%)
Mar 30, 2017 9.128 9.133 9.065 9.081 201,962 -0.04(-0.40%)
Mar 29, 2017 9.076 9.133 9.071 9.118 203,492 +0.06(+0.64%)
Mar 28, 2017 9.034 9.092 9.034 9.060 194,792 +0.04(+0.41%)
Mar 27, 2017 9.029 9.034 9.008 9.023 121,178 -0.02(-0.17%)
Mar 24, 2017 9.002 9.039 8.997 9.039 210,417 +0.05(+0.52%)
Mar 23, 2017 8.992 9.008 8.961 8.992 177,712 -0.01(-0.06%)
Mar 22, 2017 8.908 9.002 8.908 8.997 243,550 +0.07(+0.82%)
Mar 21, 2017 8.997 9.008 8.924 8.924 186,950 -0.07(-0.76%)
Mar 20, 2017 8.971 8.992 8.961 8.992 228,880 +0.04(+0.47%)
Mar 17, 2017 8.934 8.961 8.926 8.950 152,007 +0.03(+0.29%)
Mar 16, 2017 8.882 8.945 8.856 8.924 362,064 +0.06(+0.65%)
Mar 15, 2017 8.851 8.893 8.745 8.866 538,294 +0.03(+0.36%)
Mar 14, 2017 8.819 8.861 8.803 8.835 159,398 +0.01(+0.12%)
Mar 13, 2017 8.872 8.893 8.814 8.824 232,361 -0.07(-0.78%)
Mar 10, 2017 8.905 8.925 8.868 8.894 330,629 +0.02(+0.23%)
Mar 09, 2017 9.003 9.003 8.863 8.873 463,188 -0.15(-1.67%)
Mar 08, 2017 9.071 9.089 8.972 9.024 230,143 -0.07(-0.74%)
Mar 07, 2017 9.071 9.118 9.071 9.092 175,357 +0.01(+0.11%)
Mar 06, 2017 9.102 9.139 9.045 9.082 231,408 -0.02(-0.17%)
Mar 03, 2017 9.128 9.144 9.073 9.097 203,227 -0.01(-0.11%)
Mar 02, 2017 9.149 9.154 9.107 9.107 147,797 -0.05(-0.51%)
Mar 01, 2017 9.134 9.175 9.134 9.154 182,936 +0.05(+0.51%)
Feb 28, 2017 9.118 9.139 9.097 9.107 278,950 +0.02(+0.23%)
Feb 27, 2017 9.118 9.118 9.076 9.087 178,362 -0.01(-0.11%)
Feb 24, 2017 9.087 9.113 9.078 9.097 201,998 +0.01(+0.06%)
Feb 23, 2017 9.040 9.092 9.029 9.092 224,085 +0.06(+0.69%)
Feb 22, 2017 8.931 9.045 8.931 9.029 287,411 +0.07(+0.75%)
Feb 21, 2017 8.920 8.967 8.920 8.962 252,141 +0.02(+0.23%)
Feb 17, 2017 8.941 8.941 8.941 0 +0.07(+0.82%)
Feb 16, 2017 8.962 8.967 8.868 8.868 262,516 -0.09(-1.04%)
Feb 15, 2017 8.957 8.983 8.936 8.962 225,208 -0.02(-0.17%)
Feb 14, 2017 8.910 8.982 8.910 8.977 169,241 +0.07(+0.76%)
Feb 13, 2017 8.957 8.972 8.910 8.910 240,608 -0.02(-0.25%)
Feb 10, 2017 8.979 9.041 8.922 8.932 348,787 -0.04(-0.46%)
Feb 09, 2017 8.974 8.989 8.969 8.974 173,545 +0.00(+0.00%)
Feb 08, 2017 8.958 8.979 8.938 8.974 209,137 -0.01(-0.06%)
Feb 07, 2017 8.938 8.994 8.923 8.979 201,747 +0.05(+0.52%)
Feb 06, 2017 8.922 8.953 8.912 8.932 174,907 +0.02(+0.23%)
Feb 03, 2017 8.881 8.932 8.865 8.912 226,152 +0.06(+0.70%)
Feb 02, 2017 8.901 8.901 8.850 8.850 181,309 -0.04(-0.46%)
Feb 01, 2017 8.881 8.912 8.834 8.891 233,384 +0.02(+0.23%)
Jan 31, 2017 8.814 8.870 8.814 8.870 309,948 +0.04(+0.47%)
Jan 30, 2017 8.819 8.839 8.808 8.829 273,365 +0.02(+0.23%)
Jan 27, 2017 8.798 8.834 8.783 8.808 246,838 +0.01(+0.12%)
Jan 26, 2017 8.793 8.824 8.783 8.798 224,447 +0.03(+0.29%)
Jan 25, 2017 8.845 8.855 8.762 8.772 293,515 -0.04(-0.41%)
Jan 24, 2017 8.762 8.814 8.757 8.808 374,288 +0.06(+0.71%)
Jan 23, 2017 8.710 8.764 8.710 8.746 181,775 +0.05(+0.53%)
Jan 20, 2017 8.741 8.741 8.679 8.700 145,925 -0.02(-0.18%)
Jan 19, 2017 8.783 8.792 8.710 8.715 257,262 -0.07(-0.76%)
Jan 18, 2017 8.757 8.783 8.721 8.783 311,449 +0.06(+0.65%)
Jan 17, 2017 8.777 8.783 8.726 8.726 292,450 -0.05(-0.53%)
Jan 13, 2017 8.772 8.772 8.772 0 +0.02(+0.24%)
Jan 12, 2017 8.731 8.762 8.700 8.752 278,811 +0.02(+0.24%)
Jan 11, 2017 8.700 8.731 8.695 8.731 235,762 +0.05(+0.54%)
Jan 10, 2017 8.726 8.731 8.664 8.684 368,270 -0.03(-0.36%)
Jan 09, 2017 8.695 8.752 8.683 8.715 437,369 +0.04(+0.48%)
Jan 06, 2017 8.659 8.700 8.648 8.674 374,036 +0.02(+0.18%)
Jan 05, 2017 8.664 8.669 8.643 8.659 850,082 +0.00(+0.00%)
Jan 04, 2017 8.628 8.659 8.620 8.659 1,027,957 +0.03(+0.36%)
Jan 03, 2017 8.550 8.628 8.550 8.628 912,871 +0.11(+1.33%)
Dec 30, 2016 8.514 8.514 8.514 0 +0.02(+0.18%)
Dec 29, 2016 8.462 8.516 8.462 8.498 298,143 +0.04(+0.49%)
Dec 28, 2016 8.416 8.519 8.395 8.457 660,649 +0.10(+1.22%)
Dec 27, 2016 8.325 8.421 8.300 8.355 575,630 +0.04(+0.48%)
Dec 23, 2016 8.315 8.315 8.315 0 +0.04(+0.42%)
Dec 22, 2016 8.250 8.295 8.250 8.280 495,198 +0.04(+0.43%)
Dec 21, 2016 8.245 8.277 8.200 8.245 786,443 -0.03(-0.30%)
Dec 20, 2016 8.270 8.335 8.270 8.270 534,793 +0.00(+0.00%)
Dec 19, 2016 8.240 8.275 8.235 8.270 227,817 +0.02(+0.24%)
Dec 16, 2016 8.210 8.250 8.192 8.250 280,231 +0.04(+0.49%)
Dec 15, 2016 8.195 8.210 8.165 8.210 175,176 +0.03(+0.31%)
Dec 14, 2016 8.200 8.230 8.175 8.185 310,397 -0.01(-0.12%)
Dec 13, 2016 8.195 8.220 8.190 8.195 361,536 +0.00(+0.00%)
Dec 12, 2016 8.185 8.210 8.165 8.195 418,462 +0.02(+0.25%)
Dec 09, 2016 8.160 8.205 8.147 8.175 301,432 +0.02(+0.25%)
Dec 08, 2016 8.135 8.170 8.090 8.155 360,830 +0.01(+0.16%)
Dec 07, 2016 8.136 8.161 8.112 8.141 491,359 +0.03(+0.37%)
Dec 06, 2016 8.102 8.136 8.067 8.112 269,786 +0.03(+0.37%)
Dec 05, 2016 8.082 8.087 8.052 8.082 182,771 +0.01(+0.19%)
Dec 02, 2016 7.987 8.067 7.987 8.067 146,621 +0.07(+0.87%)
Dec 01, 2016 7.997 8.027 7.961 7.997 310,329 -0.03(-0.37%)
Nov 30, 2016 8.072 8.087 8.027 8.027 290,797 -0.05(-0.62%)
Nov 29, 2016 8.097 8.097 8.067 8.077 176,905 -0.02(-0.25%)
Nov 28, 2016 8.097 8.107 8.082 8.097 168,143 +0.02(+0.31%)
Nov 25, 2016 8.097 8.102 8.058 8.072 78,104 +0.00(+0.00%)
Nov 23, 2016 8.072 8.072 8.072 0 -0.03(-0.43%)
Nov 22, 2016 8.087 8.111 8.072 8.107 203,061 +0.04(+0.56%)
Nov 21, 2016 7.987 8.102 7.987 8.062 293,453 +0.07(+0.87%)
Nov 18, 2016 7.947 8.007 7.947 7.992 176,809 +0.02(+0.31%)
Nov 17, 2016 7.947 7.982 7.937 7.967 168,173 +0.00(+0.06%)
Nov 16, 2016 7.967 7.977 7.863 7.962 350,921 +0.01(+0.13%)
Nov 15, 2016 7.838 7.952 7.838 7.952 386,278 +0.14(+1.85%)
Nov 14, 2016 7.823 7.848 7.728 7.808 670,069 -0.05(-0.63%)
Nov 11, 2016 7.892 7.912 7.828 7.858 499,959 -0.07(-0.88%)
Nov 10, 2016 8.067 8.067 7.888 7.927 665,205 -0.15(-1.87%)
Nov 09, 2016 8.064 8.133 7.757 8.078 637,651 -0.07(-0.85%)
Nov 08, 2016 8.133 8.153 8.103 8.148 159,737 +0.01(+0.12%)
Nov 07, 2016 8.133 8.197 8.120 8.138 349,147 +0.05(+0.61%)
Nov 04, 2016 8.108 8.157 8.088 8.088 183,661 -0.03(-0.43%)
Nov 03, 2016 8.148 8.167 8.108 8.123 163,141 -0.01(-0.12%)
Nov 02, 2016 8.177 8.222 8.118 8.133 344,133 -0.07(-0.90%)
Nov 01, 2016 8.306 8.321 8.187 8.207 224,437 -0.08(-0.95%)
Oct 31, 2016 8.296 8.338 8.271 8.286 213,490 -0.01(-0.12%)
Oct 28, 2016 8.316 8.316 8.261 8.296 185,803 +0.00(+0.06%)
Oct 27, 2016 8.350 8.350 8.291 8.291 192,088 -0.05(-0.65%)
Oct 26, 2016 8.331 8.385 8.316 8.345 189,719 +0.00(+0.06%)
Oct 25, 2016 8.321 8.360 8.316 8.340 176,895 +0.02(+0.24%)
Oct 24, 2016 8.340 8.390 8.321 8.321 228,947 -0.01(-0.18%)
Oct 21, 2016 8.286 8.340 8.286 8.335 164,806 +0.02(+0.30%)
Oct 20, 2016 8.311 8.385 8.311 8.311 188,376 -0.01(-0.18%)
Oct 19, 2016 8.281 8.355 8.281 8.326 178,340 +0.03(+0.42%)
Oct 18, 2016 8.296 8.326 8.256 8.291 197,553 +0.01(+0.18%)
Oct 17, 2016 8.340 8.349 8.217 8.276 252,020 -0.05(-0.59%)
Oct 14, 2016 8.301 8.345 8.296 8.326 189,331 +0.05(+0.60%)
Oct 13, 2016 8.311 8.316 8.276 8.276 197,549 -0.06(-0.71%)
Oct 12, 2016 8.326 8.382 8.311 8.335 242,253 +0.00(+0.04%)
Oct 11, 2016 8.367 8.367 8.312 8.332 337,834 -0.03(-0.41%)
Oct 10, 2016 8.367 8.374 8.347 8.367 160,383 +0.02(+0.24%)
Oct 07, 2016 8.342 8.421 8.327 8.347 194,184 +0.01(+0.18%)
Oct 06, 2016 8.347 8.347 8.313 8.332 191,316 -0.01(-0.12%)
Oct 05, 2016 8.342 8.367 8.332 8.342 256,221 +0.00(+0.06%)
Oct 04, 2016 8.352 8.376 8.337 8.337 243,631 -0.01(-0.18%)
Oct 03, 2016 8.381 8.391 8.337 8.352 367,875 -0.03(-0.35%)
Sep 30, 2016 8.381 8.440 8.369 8.381 240,956 +0.03(+0.35%)
Sep 29, 2016 8.445 8.468 8.332 8.352 566,839 -0.12(-1.39%)
Sep 28, 2016 8.435 8.470 8.421 8.470 209,972 +0.06(+0.70%)
Sep 27, 2016 8.396 8.484 8.381 8.411 197,469 +0.01(+0.12%)
Sep 26, 2016 8.435 8.435 8.391 8.401 294,385 -0.03(-0.41%)
Sep 23, 2016 8.421 8.435 8.367 8.435 374,920 +0.03(+0.35%)
Sep 22, 2016 8.445 8.450 8.386 8.406 294,507 +0.03(+0.35%)
Sep 21, 2016 8.327 8.392 8.298 8.376 414,216 +0.07(+0.83%)
Sep 20, 2016 8.229 8.312 8.224 8.308 281,872 +0.11(+1.32%)
Sep 19, 2016 8.200 8.234 8.185 8.200 328,414 +0.01(+0.18%)
Sep 16, 2016 8.204 8.219 8.168 8.185 200,878 -0.02(-0.24%)
Sep 15, 2016 8.111 8.229 8.106 8.204 293,589 +0.10(+1.21%)
Sep 14, 2016 8.111 8.180 8.082 8.106 755,718 -0.01(-0.12%)
Sep 13, 2016 8.234 8.268 8.101 8.116 744,062 -0.15(-1.80%)
Sep 12, 2016 8.289 8.328 8.265 8.265 502,471 -0.07(-0.88%)
Sep 09, 2016 8.455 8.455 8.275 8.338 342,641 -0.12(-1.38%)
Sep 08, 2016 8.484 8.509 8.455 8.455 157,313 -0.04(-0.46%)
Sep 07, 2016 8.387 8.499 8.387 8.494 321,960 +0.12(+1.46%)
Sep 06, 2016 8.397 8.411 8.348 8.372 423,178 +0.01(+0.12%)
Sep 02, 2016 8.338 8.363 8.363 8.363 234,202 +0.05(+0.59%)
Sep 01, 2016 8.333 8.367 8.283 8.314 441,478 -0.03(-0.35%)
Aug 31, 2016 8.411 8.431 8.343 8.343 178,014 -0.05(-0.64%)
Aug 30, 2016 8.445 8.445 8.392 8.397 166,419 -0.03(-0.35%)
Aug 29, 2016 8.392 8.426 8.392 8.426 137,752 +0.03(+0.35%)
Aug 26, 2016 8.382 8.411 8.338 8.397 174,101 +0.01(+0.17%)
Aug 25, 2016 8.358 8.382 8.353 8.382 313,374 +0.03(+0.35%)
Aug 24, 2016 8.328 8.358 8.324 8.353 261,055 +0.04(+0.47%)
Aug 23, 2016 8.319 8.319 8.280 8.314 365,776 +0.02(+0.24%)
Aug 22, 2016 8.343 8.367 8.275 8.294 370,924 -0.05(-0.64%)
Aug 19, 2016 8.372 8.384 8.333 8.348 177,462 -0.02(-0.29%)
Aug 18, 2016 8.328 8.377 8.328 8.372 177,202 +0.04(+0.53%)
Aug 17, 2016 8.358 8.358 8.324 8.328 289,082 -0.02(-0.23%)
Aug 16, 2016 8.358 8.358 8.328 8.347 131,461 -0.00(-0.01%)
Aug 15, 2016 8.338 8.358 8.324 8.348 126,561 +0.04(+0.47%)
Aug 12, 2016 8.338 8.382 8.304 8.309 191,422 -0.01(-0.12%)
Aug 11, 2016 8.367 8.377 8.319 8.319 229,424 -0.02(-0.25%)
Aug 10, 2016 8.316 8.345 8.272 8.340 581,023 +0.04(+0.53%)
Aug 09, 2016 8.267 8.320 8.257 8.296 253,477 +0.01(+0.18%)
Aug 08, 2016 8.282 8.291 8.257 8.282 248,509 +0.01(+0.18%)
Aug 05, 2016 8.248 8.291 8.224 8.267 241,328 +0.05(+0.59%)
Aug 04, 2016 8.185 8.238 8.170 8.219 186,930 +0.04(+0.53%)
Aug 03, 2016 8.161 8.209 8.141 8.175 195,221 +0.01(+0.12%)
Aug 02, 2016 8.233 8.234 8.161 8.165 208,790 -0.07(-0.88%)
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.