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, 2020 9.220 9.254 9.103 9.247 237,889 +0.11(+1.21%)
Apr 29, 2020 9.041 9.254 9.034 9.137 281,516 +0.17(+1.92%)
Apr 28, 2020 9.096 9.096 8.917 8.965 747,644 -0.03(-0.38%)
Apr 27, 2020 9.047 9.122 8.889 8.999 292,546 -0.02(-0.23%)
Apr 24, 2020 9.096 9.134 8.992 9.020 155,401 +0.01(+0.08%)
Apr 23, 2020 9.068 9.178 9.013 9.013 197,289 -0.03(-0.38%)
Apr 22, 2020 9.020 9.151 8.999 9.047 180,346 +0.06(+0.61%)
Apr 21, 2020 9.068 9.068 8.820 8.992 209,181 -0.14(-1.51%)
Apr 20, 2020 8.979 9.192 8.979 9.130 333,207 -0.05(-0.53%)
Apr 17, 2020 9.226 9.302 9.109 9.178 363,231 +0.10(+1.14%)
Apr 16, 2020 9.419 9.419 8.930 9.075 602,199 -0.36(-3.80%)
Apr 15, 2020 9.419 9.440 9.213 9.433 352,161 -0.08(-0.80%)
Apr 14, 2020 9.412 9.529 9.268 9.509 288,276 +0.29(+3.17%)
Apr 13, 2020 9.463 9.483 9.081 9.217 349,133 -0.16(-1.75%)
Apr 09, 2020 8.971 9.517 8.971 9.381 732,883 +0.50(+5.61%)
Apr 08, 2020 8.596 8.930 8.583 8.883 607,148 +0.33(+3.83%)
Apr 07, 2020 8.132 8.576 8.132 8.555 545,211 +0.54(+6.72%)
Apr 06, 2020 7.798 8.105 7.798 8.016 534,638 +0.34(+4.44%)
Apr 03, 2020 7.948 8.016 7.628 7.675 348,119 -0.35(-4.34%)
Apr 02, 2020 7.832 8.064 7.790 8.023 268,288 +0.03(+0.43%)
Apr 01, 2020 8.030 8.085 7.791 7.989 360,313 -0.25(-2.98%)
Mar 31, 2020 7.989 8.337 7.966 8.235 529,352 +0.16(+2.03%)
Mar 30, 2020 7.777 8.112 7.737 8.071 405,721 +0.15(+1.89%)
Mar 27, 2020 7.812 7.921 7.634 7.921 556,844 -0.03(-0.34%)
Mar 26, 2020 7.675 7.948 7.639 7.948 792,496 +0.33(+4.39%)
Mar 25, 2020 7.198 7.825 6.843 7.614 456,598 +0.61(+8.67%)
Mar 24, 2020 6.686 7.136 6.652 7.007 564,944 +0.55(+8.45%)
Mar 23, 2020 6.891 7.409 6.215 6.461 1,329,849 -1.04(-13.83%)
Mar 20, 2020 6.884 7.593 6.884 7.498 902,033 +0.74(+11.01%)
Mar 19, 2020 6.372 6.816 5.738 6.754 952,220 +0.33(+5.21%)
Mar 18, 2020 7.443 7.962 6.147 6.420 1,194,707 -1.64(-20.39%)
Mar 17, 2020 8.160 8.248 7.887 8.064 712,361 -0.15(-1.83%)
Mar 16, 2020 8.050 8.426 7.887 8.214 526,142 -0.85(-9.41%)
Mar 13, 2020 9.087 9.231 8.495 9.067 560,949 +0.34(+3.94%)
Mar 12, 2020 7.838 8.926 7.838 8.723 747,543 -0.92(-9.53%)
Mar 11, 2020 9.973 10.02 9.521 9.642 392,125 -0.42(-4.16%)
Mar 10, 2020 10.20 10.27 9.967 10.06 189,097 +0.00(+0.00%)
Mar 09, 2020 10.30 10.32 9.852 10.06 494,641 -0.54(-5.10%)
Mar 06, 2020 10.69 10.71 10.46 10.60 351,487 -0.18(-1.69%)
Mar 05, 2020 10.85 10.87 10.68 10.78 233,489 -0.14(-1.30%)
Mar 04, 2020 10.78 10.95 10.75 10.93 225,748 +0.23(+2.15%)
Mar 03, 2020 10.65 10.85 10.53 10.70 584,379 +0.09(+0.89%)
Mar 02, 2020 10.57 10.85 10.53 10.60 634,718 +0.10(+0.96%)
Feb 28, 2020 10.62 10.68 10.28 10.50 570,075 -0.24(-2.20%)
Feb 27, 2020 10.87 10.87 10.56 10.74 513,956 -0.26(-2.33%)
Feb 26, 2020 10.80 11.05 10.80 10.99 424,355 +0.24(+2.20%)
Feb 25, 2020 11.15 11.17 10.74 10.76 517,861 -0.36(-3.22%)
Feb 24, 2020 11.27 11.29 11.09 11.12 286,162 -0.20(-1.79%)
Feb 21, 2020 11.36 11.36 11.29 11.32 275,122 -0.03(-0.24%)
Feb 20, 2020 11.36 11.37 11.31 11.35 192,172 -0.01(-0.12%)
Feb 19, 2020 11.34 11.37 11.34 11.36 235,613 +0.03(+0.24%)
Feb 18, 2020 11.32 11.37 11.32 11.33 278,339 +0.01(+0.12%)
Feb 14, 2020 11.30 11.33 11.28 11.32 184,401 +0.04(+0.36%)
Feb 13, 2020 11.30 11.33 11.23 11.28 253,735 -0.01(-0.10%)
Feb 12, 2020 11.27 11.31 11.22 11.29 310,372 +0.03(+0.24%)
Feb 11, 2020 11.23 11.30 11.22 11.26 402,841 +0.07(+0.66%)
Feb 10, 2020 11.16 11.23 11.16 11.19 221,775 +0.04(+0.36%)
Feb 07, 2020 11.14 11.19 11.12 11.15 210,366 +0.01(+0.06%)
Feb 06, 2020 11.15 11.16 11.12 11.14 248,897 +0.04(+0.36%)
Feb 05, 2020 11.07 11.11 11.05 11.10 253,680 +0.06(+0.55%)
Feb 04, 2020 11.03 11.05 11.01 11.04 349,952 +0.05(+0.43%)
Feb 03, 2020 10.91 10.99 10.91 10.99 269,664 +0.13(+1.23%)
Jan 31, 2020 10.95 10.98 10.86 10.86 184,424 -0.10(-0.92%)
Jan 30, 2020 10.93 10.97 10.92 10.96 256,367 +0.03(+0.25%)
Jan 29, 2020 10.87 10.96 10.87 10.93 231,126 +0.07(+0.62%)
Jan 28, 2020 10.81 10.88 10.81 10.87 193,014 +0.05(+0.43%)
Jan 27, 2020 10.87 10.87 10.76 10.82 599,498 -0.11(-1.04%)
Jan 24, 2020 11.08 11.09 10.92 10.93 452,787 -0.12(-1.09%)
Jan 23, 2020 11.01 11.05 10.99 11.05 260,959 +0.03(+0.30%)
Jan 22, 2020 11.01 11.03 10.97 11.02 445,679 +0.05(+0.49%)
Jan 21, 2020 11.00 11.01 10.96 10.97 272,975 -0.03(-0.30%)
Jan 17, 2020 10.95 11.02 10.94 11.00 305,635 +0.07(+0.61%)
Jan 16, 2020 10.90 10.95 10.88 10.93 298,564 +0.07(+0.62%)
Jan 15, 2020 10.89 10.95 10.84 10.87 325,382 -0.02(-0.18%)
Jan 14, 2020 10.87 10.93 10.83 10.89 351,583 +0.03(+0.31%)
Jan 13, 2020 10.97 11.01 10.84 10.85 353,375 -0.11(-0.98%)
Jan 10, 2020 10.98 11.02 10.94 10.96 564,009 +0.01(+0.12%)
Jan 09, 2020 10.96 10.99 10.91 10.95 363,318 +0.01(+0.12%)
Jan 08, 2020 10.82 10.96 10.82 10.93 350,326 +0.12(+1.12%)
Jan 07, 2020 10.77 10.84 10.76 10.81 335,222 +0.05(+0.50%)
Jan 06, 2020 10.83 10.84 10.74 10.76 1,377,158 -0.08(-0.74%)
Jan 03, 2020 10.88 10.89 10.77 10.84 1,361,047 -0.04(-0.37%)
Jan 02, 2020 10.77 10.97 10.73 10.88 1,511,521 +0.04(+0.37%)
Dec 31, 2019 10.68 10.84 10.62 10.84 1,190,189 +0.15(+1.38%)
Dec 30, 2019 10.73 10.75 10.60 10.69 863,155 -0.04(-0.35%)
Dec 27, 2019 10.82 10.82 10.69 10.73 789,078 -0.12(-1.10%)
Dec 26, 2019 10.85 10.92 10.83 10.85 305,471 +0.01(+0.12%)
Dec 24, 2019 10.90 10.98 10.84 10.84 301,688 -0.07(-0.61%)
Dec 23, 2019 10.94 10.98 10.90 10.90 330,601 -0.03(-0.30%)
Dec 20, 2019 10.93 10.98 10.93 10.94 306,496 -0.02(-0.18%)
Dec 19, 2019 11.04 11.04 10.92 10.96 521,864 -0.15(-1.38%)
Dec 18, 2019 11.10 11.16 11.08 11.11 172,988 -0.01(-0.06%)
Dec 17, 2019 11.12 11.17 11.08 11.12 320,741 -0.01(-0.06%)
Dec 16, 2019 11.17 11.18 11.11 11.12 250,615 -0.05(-0.48%)
Dec 13, 2019 11.18 11.19 11.12 11.18 211,092 +0.03(+0.26%)
Dec 12, 2019 11.11 11.18 11.11 11.15 282,596 +0.04(+0.36%)
Dec 11, 2019 11.19 11.21 11.03 11.11 614,451 -0.17(-1.52%)
Dec 10, 2019 11.32 11.32 11.25 11.28 347,373 -0.05(-0.41%)
Dec 09, 2019 11.34 11.34 11.31 11.32 241,307 -0.01(-0.06%)
Dec 06, 2019 11.34 11.38 11.32 11.33 163,915 -0.01(-0.12%)
Dec 05, 2019 11.33 11.36 11.33 11.34 120,672 +0.01(+0.06%)
Dec 04, 2019 11.32 11.35 11.32 11.34 206,893 +0.02(+0.17%)
Dec 03, 2019 11.34 11.36 11.32 11.32 338,161 -0.05(-0.46%)
Dec 02, 2019 11.34 11.37 11.32 11.37 127,858 +0.03(+0.29%)
Nov 29, 2019 11.34 11.37 11.34 11.34 133,190 +0.01(+0.06%)
Nov 27, 2019 11.35 11.35 11.33 11.33 146,055 -0.02(-0.17%)
Nov 26, 2019 11.34 11.36 11.32 11.35 198,878 +0.00(+0.00%)
Nov 25, 2019 11.35 11.37 11.34 11.35 106,555 +0.01(+0.12%)
Nov 22, 2019 11.32 11.37 11.32 11.34 149,385 +0.02(+0.17%)
Nov 21, 2019 11.32 11.36 11.32 11.32 149,744 -0.01(-0.12%)
Nov 20, 2019 11.34 11.37 11.33 11.33 135,135 -0.01(-0.12%)
Nov 19, 2019 11.34 11.36 11.34 11.34 164,732 +0.01(+0.06%)
Nov 18, 2019 11.36 11.36 11.33 11.34 133,590 -0.02(-0.17%)
Nov 15, 2019 11.35 11.37 11.34 11.36 88,390 +0.02(+0.17%)
Nov 14, 2019 11.36 11.36 11.32 11.34 163,111 -0.00(-0.04%)
Nov 13, 2019 11.30 11.34 11.30 11.34 215,817 +0.03(+0.29%)
Nov 12, 2019 11.28 11.32 11.28 11.31 133,197 +0.01(+0.12%)
Nov 11, 2019 11.26 11.32 11.26 11.30 179,678 +0.03(+0.29%)
Nov 08, 2019 11.22 11.26 11.21 11.26 130,491 +0.03(+0.23%)
Nov 07, 2019 11.25 11.26 11.20 11.24 193,266 -0.02(-0.18%)
Nov 06, 2019 11.24 11.26 11.22 11.26 199,785 +0.03(+0.29%)
Nov 05, 2019 11.22 11.24 11.20 11.22 233,345 +0.01(+0.12%)
Nov 04, 2019 11.23 11.26 11.20 11.21 201,497 +0.01(+0.06%)
Nov 01, 2019 11.25 11.29 11.20 11.20 147,718 -0.05(-0.41%)
Oct 31, 2019 11.30 11.32 11.25 11.25 208,279 -0.04(-0.35%)
Oct 30, 2019 11.29 11.33 11.28 11.29 223,996 +0.00(+0.00%)
Oct 29, 2019 11.30 11.32 11.28 11.29 119,669 +0.01(+0.12%)
Oct 28, 2019 11.26 11.32 11.26 11.28 124,011 +0.01(+0.12%)
Oct 25, 2019 11.28 11.30 11.26 11.26 120,125 -0.01(-0.06%)
Oct 24, 2019 11.27 11.32 11.26 11.27 70,759 +0.02(+0.18%)
Oct 23, 2019 11.30 11.30 11.23 11.25 135,329 -0.02(-0.17%)
Oct 22, 2019 11.26 11.28 11.24 11.27 161,018 +0.04(+0.35%)
Oct 21, 2019 11.28 11.29 11.22 11.23 165,503 -0.01(-0.06%)
Oct 18, 2019 11.22 11.26 11.22 11.24 128,357 +0.01(+0.06%)
Oct 17, 2019 11.23 11.26 11.22 11.23 158,555 +0.03(+0.23%)
Oct 16, 2019 11.20 11.22 11.19 11.20 166,531 +0.00(+0.00%)
Oct 15, 2019 11.20 11.29 11.20 11.20 117,259 -0.03(-0.29%)
Oct 14, 2019 11.17 11.24 11.16 11.24 186,316 +0.09(+0.82%)
Oct 11, 2019 11.16 11.24 11.13 11.15 271,197 +0.01(+0.08%)
Oct 10, 2019 11.16 11.18 11.12 11.14 182,056 +0.03(+0.23%)
Oct 09, 2019 11.17 11.19 11.10 11.11 130,228 -0.05(-0.47%)
Oct 08, 2019 11.14 11.17 11.12 11.16 159,798 +0.04(+0.35%)
Oct 07, 2019 11.15 11.17 11.11 11.12 167,413 -0.03(-0.23%)
Oct 04, 2019 11.13 11.19 11.08 11.15 239,391 +0.02(+0.18%)
Oct 03, 2019 11.09 11.16 11.04 11.13 218,471 +0.03(+0.24%)
Oct 02, 2019 11.14 11.21 11.08 11.10 215,856 -0.03(-0.29%)
Oct 01, 2019 11.19 11.21 11.14 11.14 127,428 -0.04(-0.35%)
Sep 30, 2019 11.17 11.22 11.15 11.18 235,608 +0.05(+0.47%)
Sep 27, 2019 11.16 11.18 11.12 11.12 155,243 -0.01(-0.06%)
Sep 26, 2019 11.13 11.18 11.10 11.13 214,087 +0.00(+0.00%)
Sep 25, 2019 11.17 11.18 11.12 11.13 123,715 -0.02(-0.17%)
Sep 24, 2019 11.18 11.20 11.12 11.15 305,732 -0.01(-0.06%)
Sep 23, 2019 11.17 11.19 11.14 11.16 187,613 +0.00(+0.00%)
Sep 20, 2019 11.18 11.20 11.14 11.16 96,278 +0.02(+0.18%)
Sep 19, 2019 11.16 11.22 11.12 11.14 148,510 +0.00(+0.00%)
Sep 18, 2019 11.15 11.19 11.13 11.14 82,996 +0.01(+0.06%)
Sep 17, 2019 11.18 11.21 11.10 11.13 131,941 -0.01(-0.12%)
Sep 16, 2019 11.16 11.22 11.14 11.14 141,665 -0.01(-0.06%)
Sep 13, 2019 11.18 11.20 11.08 11.15 150,483 -0.02(-0.14%)
Sep 12, 2019 11.18 11.19 11.14 11.16 135,689 +0.00(+0.00%)
Sep 11, 2019 11.19 11.20 11.16 11.16 124,568 -0.03(-0.23%)
Sep 10, 2019 11.23 11.23 11.18 11.19 201,180 -0.01(-0.12%)
Sep 09, 2019 11.17 11.24 11.17 11.20 170,461 +0.03(+0.29%)
Sep 06, 2019 11.13 11.24 11.12 11.17 187,529 +0.06(+0.58%)
Sep 05, 2019 11.14 11.24 11.11 11.11 159,202 -0.03(-0.23%)
Sep 04, 2019 11.09 11.15 11.08 11.13 230,888 +0.10(+0.94%)
Sep 03, 2019 10.98 11.06 10.98 11.03 117,078 +0.07(+0.65%)
Aug 30, 2019 11.03 11.07 10.95 10.96 228,498 -0.08(-0.70%)
Aug 29, 2019 11.09 11.10 11.00 11.03 323,590 -0.01(-0.12%)
Aug 28, 2019 11.07 11.09 11.00 11.05 273,982 -0.01(-0.06%)
Aug 27, 2019 11.03 11.10 11.03 11.05 154,216 +0.05(+0.47%)
Aug 26, 2019 11.07 11.07 11.00 11.00 97,381 -0.04(-0.35%)
Aug 23, 2019 11.03 11.07 11.00 11.04 91,214 +0.03(+0.29%)
Aug 22, 2019 11.10 11.13 11.01 11.01 152,576 -0.06(-0.58%)
Aug 21, 2019 11.03 11.09 11.02 11.07 100,047 +0.08(+0.71%)
Aug 20, 2019 10.96 11.03 10.94 11.00 87,409 +0.08(+0.71%)
Aug 19, 2019 10.93 10.97 10.83 10.92 140,990 +0.08(+0.72%)
Aug 16, 2019 10.77 10.87 10.75 10.84 97,243 +0.08(+0.78%)
Aug 15, 2019 10.89 10.91 10.75 10.76 173,666 -0.09(-0.83%)
Aug 14, 2019 10.98 11.02 10.81 10.85 206,732 -0.16(-1.43%)
Aug 13, 2019 11.04 11.07 10.98 11.00 125,946 +0.03(+0.23%)
Aug 12, 2019 11.02 11.11 10.96 10.98 198,127 -0.03(-0.23%)
Aug 09, 2019 11.07 11.08 10.99 11.00 182,434 -0.08(-0.75%)
Aug 08, 2019 11.08 11.13 11.04 11.09 126,509 +0.01(+0.12%)
Aug 07, 2019 11.02 11.13 10.97 11.08 203,029 -0.04(-0.35%)
Aug 06, 2019 11.08 11.15 10.99 11.11 217,102 +0.06(+0.58%)
Aug 05, 2019 11.15 11.18 11.01 11.05 280,111 -0.17(-1.55%)
Aug 02, 2019 11.13 11.23 11.08 11.22 223,061 +0.08(+0.75%)
Aug 01, 2019 11.15 11.17 11.09 11.14 225,916 -0.01(-0.06%)
Jul 31, 2019 11.15 11.18 11.11 11.15 215,837 +0.01(+0.12%)
Jul 30, 2019 11.11 11.13 11.08 11.13 207,142 +0.00(+0.00%)
Jul 29, 2019 11.09 11.15 11.08 11.13 177,554 +0.06(+0.52%)
Jul 26, 2019 11.11 11.14 11.06 11.08 156,127 -0.03(-0.29%)
Jul 25, 2019 11.21 11.24 11.09 11.11 299,923 -0.08(-0.69%)
Jul 24, 2019 11.16 11.29 11.16 11.18 139,738 +0.03(+0.29%)
Jul 23, 2019 11.18 11.18 11.11 11.15 150,786 +0.00(+0.00%)
Jul 22, 2019 11.14 11.17 11.11 11.15 108,495 +0.04(+0.41%)
Jul 19, 2019 11.18 11.18 11.09 11.11 111,764 -0.06(-0.52%)
Jul 18, 2019 11.13 11.17 11.11 11.17 86,821 +0.05(+0.46%)
Jul 17, 2019 11.13 11.16 11.09 11.11 218,396 +0.02(+0.17%)
Jul 16, 2019 11.15 11.15 11.09 11.09 116,191 -0.06(-0.52%)
Jul 15, 2019 11.14 11.17 11.11 11.15 111,126 +0.04(+0.41%)
Jul 12, 2019 11.15 11.15 11.08 11.11 113,943 -0.05(-0.48%)
Jul 11, 2019 11.06 11.17 11.06 11.16 246,677 +0.13(+1.22%)
Jul 10, 2019 11.17 11.17 11.01 11.03 362,122 -0.08(-0.69%)
Jul 09, 2019 11.10 11.15 11.08 11.10 144,793 +0.01(+0.06%)
Jul 08, 2019 11.13 11.14 11.08 11.10 138,871 -0.04(-0.34%)
Jul 05, 2019 11.17 11.25 11.08 11.14 105,306 -0.04(-0.34%)
Jul 03, 2019 11.21 11.28 11.14 11.17 78,039 -0.04(-0.34%)
Jul 02, 2019 11.18 11.21 11.14 11.21 117,278 +0.07(+0.63%)
Jul 01, 2019 11.17 11.19 11.09 11.14 142,242 +0.01(+0.06%)
Jun 28, 2019 11.07 11.14 11.03 11.14 241,170 +0.07(+0.63%)
Jun 27, 2019 11.02 11.08 11.02 11.07 102,694 +0.05(+0.46%)
Jun 26, 2019 10.98 11.02 10.94 11.01 110,401 +0.08(+0.70%)
Jun 25, 2019 11.02 11.10 10.92 10.94 234,678 -0.09(-0.81%)
Jun 24, 2019 11.08 11.14 11.01 11.03 318,776 -0.06(-0.52%)
Jun 21, 2019 11.00 11.11 10.98 11.08 521,204 +0.07(+0.64%)
Jun 20, 2019 10.96 11.03 10.93 11.01 202,285 +0.08(+0.76%)
Jun 19, 2019 10.92 10.94 10.89 10.93 91,795 +0.04(+0.41%)
Jun 18, 2019 10.91 10.94 10.89 10.89 94,238 +0.01(+0.12%)
Jun 17, 2019 10.91 10.92 10.87 10.87 128,923 -0.04(-0.41%)
Jun 14, 2019 10.92 10.96 10.90 10.92 97,784 -0.02(-0.18%)
Jun 13, 2019 10.80 10.94 10.80 10.94 395,997 +0.13(+1.22%)
Jun 12, 2019 10.89 10.89 10.79 10.81 194,005 -0.06(-0.52%)
Jun 11, 2019 10.85 10.87 10.79 10.86 149,877 +0.05(+0.47%)
Jun 10, 2019 10.78 10.86 10.76 10.81 166,775 +0.07(+0.65%)
Jun 07, 2019 10.76 10.81 10.71 10.74 175,142 +0.04(+0.35%)
Jun 06, 2019 10.69 10.77 10.67 10.70 154,851 +0.02(+0.21%)
Jun 05, 2019 10.56 10.70 10.56 10.68 141,412 +0.15(+1.41%)
Jun 04, 2019 10.50 10.62 10.50 10.53 199,837 +0.06(+0.61%)
Jun 03, 2019 10.55 10.60 10.47 10.47 165,607 -0.04(-0.36%)
May 31, 2019 10.59 10.65 10.51 10.51 300,266 -0.09(-0.84%)
May 30, 2019 10.66 10.74 10.57 10.60 317,288 -0.06(-0.59%)
May 29, 2019 10.74 10.79 10.65 10.66 199,250 -0.10(-0.88%)
May 28, 2019 10.76 10.79 10.75 10.76 160,848 +0.02(+0.18%)
May 24, 2019 10.74 10.77 10.71 10.74 118,655 +0.04(+0.36%)
May 23, 2019 10.69 10.71 10.65 10.70 163,826 -0.01(-0.06%)
May 22, 2019 10.65 10.72 10.65 10.70 115,374 +0.03(+0.30%)
May 21, 2019 10.63 10.67 10.58 10.67 148,517 +0.08(+0.72%)
May 20, 2019 10.63 10.65 10.58 10.60 176,045 -0.03(-0.24%)
May 17, 2019 10.65 10.70 10.62 10.62 128,753 -0.03(-0.30%)
May 16, 2019 10.69 10.74 10.65 10.65 176,890 +0.00(+0.00%)
May 15, 2019 10.62 10.70 10.58 10.65 179,576 +0.03(+0.24%)
May 14, 2019 10.58 10.66 10.56 10.63 152,115 +0.07(+0.70%)
May 13, 2019 10.60 10.62 10.53 10.55 171,000 -0.08(-0.71%)
May 10, 2019 10.65 10.67 10.62 10.63 160,798 -0.03(-0.24%)
May 09, 2019 10.67 10.69 10.62 10.66 164,147 -0.03(-0.24%)
May 08, 2019 10.68 10.71 10.66 10.68 154,274 +0.01(+0.12%)
May 07, 2019 10.69 10.72 10.66 10.67 121,569 -0.03(-0.24%)
May 06, 2019 10.68 10.74 10.63 10.69 149,800 -0.03(-0.29%)
May 03, 2019 10.75 10.82 10.72 10.72 222,448 +0.00(+0.00%)
May 02, 2019 10.72 10.77 10.70 10.72 142,781 +0.02(+0.18%)
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.