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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2017 9.344 9.476 9.334 9.476 286,616 +0.13(+1.41%)
Apr 27, 2017 9.302 9.355 9.292 9.344 161,196 +0.05(+0.57%)
Apr 26, 2017 9.255 9.307 9.255 9.292 120,232 +0.04(+0.46%)
Apr 25, 2017 9.292 9.339 9.239 9.250 213,699 -0.04(-0.40%)
Apr 24, 2017 9.302 9.323 9.271 9.286 162,767 -0.01(-0.11%)
Apr 21, 2017 9.255 9.297 9.211 9.297 243,879 +0.02(+0.17%)
Apr 20, 2017 9.223 9.290 9.212 9.281 141,763 +0.07(+0.74%)
Apr 19, 2017 9.207 9.239 9.197 9.213 112,202 +0.02(+0.23%)
Apr 18, 2017 9.192 9.207 9.176 9.192 145,180 -0.02(-0.17%)
Apr 17, 2017 9.239 9.239 9.181 9.207 186,508 -0.02(-0.17%)
Apr 13, 2017 9.176 9.239 9.176 9.223 160,443 +0.03(+0.34%)
Apr 12, 2017 9.265 9.271 9.144 9.192 413,722 -0.07(-0.80%)
Apr 11, 2017 9.265 9.285 9.244 9.265 168,596 +0.02(+0.21%)
Apr 10, 2017 9.136 9.267 9.136 9.246 381,540 +0.10(+1.15%)
Apr 07, 2017 9.089 9.157 9.086 9.141 194,080 +0.04(+0.46%)
Apr 06, 2017 9.136 9.152 9.073 9.099 230,332 -0.05(-0.57%)
Apr 05, 2017 9.126 9.171 9.105 9.152 143,062 +0.04(+0.46%)
Apr 04, 2017 9.120 9.126 9.089 9.110 152,044 -0.03(-0.34%)
Apr 03, 2017 9.089 9.141 9.089 9.141 160,947 +0.08(+0.87%)
Mar 31, 2017 9.073 9.120 9.063 9.063 268,494 -0.02(-0.17%)
Mar 30, 2017 9.126 9.131 9.063 9.078 202,020 -0.04(-0.40%)
Mar 29, 2017 9.073 9.131 9.068 9.115 203,550 +0.06(+0.64%)
Mar 28, 2017 9.031 9.089 9.031 9.058 194,848 +0.04(+0.41%)
Mar 27, 2017 9.026 9.031 9.005 9.021 121,213 -0.02(-0.17%)
Mar 24, 2017 9.000 9.037 8.995 9.037 210,477 +0.05(+0.52%)
Mar 23, 2017 8.989 9.005 8.958 8.989 177,763 -0.01(-0.06%)
Mar 22, 2017 8.906 9.000 8.906 8.995 243,620 +0.07(+0.82%)
Mar 21, 2017 8.995 9.005 8.921 8.921 187,003 -0.07(-0.76%)
Mar 20, 2017 8.969 8.989 8.958 8.989 228,945 +0.04(+0.47%)
Mar 17, 2017 8.932 8.958 8.924 8.948 152,050 +0.03(+0.29%)
Mar 16, 2017 8.880 8.942 8.853 8.921 362,167 +0.06(+0.65%)
Mar 15, 2017 8.848 8.890 8.743 8.864 538,448 +0.03(+0.36%)
Mar 14, 2017 8.817 8.859 8.801 8.832 159,444 +0.01(+0.12%)
Mar 13, 2017 8.869 8.890 8.811 8.822 232,427 -0.07(-0.78%)
Mar 10, 2017 8.902 8.923 8.866 8.892 330,724 +0.02(+0.23%)
Mar 09, 2017 9.001 9.001 8.861 8.871 463,320 -0.15(-1.67%)
Mar 08, 2017 9.069 9.087 8.970 9.022 230,209 -0.07(-0.74%)
Mar 07, 2017 9.069 9.115 9.069 9.089 175,407 +0.01(+0.11%)
Mar 06, 2017 9.100 9.136 9.043 9.079 231,474 -0.02(-0.17%)
Mar 03, 2017 9.126 9.141 9.071 9.095 203,285 -0.01(-0.11%)
Mar 02, 2017 9.146 9.152 9.105 9.105 147,839 -0.05(-0.51%)
Mar 01, 2017 9.131 9.172 9.131 9.152 182,988 +0.05(+0.51%)
Feb 28, 2017 9.115 9.136 9.095 9.105 279,030 +0.02(+0.23%)
Feb 27, 2017 9.115 9.115 9.074 9.084 178,413 -0.01(-0.11%)
Feb 24, 2017 9.084 9.110 9.075 9.095 202,056 +0.01(+0.06%)
Feb 23, 2017 9.037 9.089 9.027 9.089 224,149 +0.06(+0.69%)
Feb 22, 2017 8.928 9.043 8.928 9.027 287,494 +0.07(+0.75%)
Feb 21, 2017 8.918 8.965 8.918 8.959 252,213 +0.02(+0.23%)
Feb 17, 2017 8.939 8.939 8.939 0 +0.07(+0.82%)
Feb 16, 2017 8.959 8.965 8.866 8.866 262,591 -0.09(-1.04%)
Feb 15, 2017 8.954 8.980 8.933 8.959 225,272 -0.02(-0.17%)
Feb 14, 2017 8.907 8.980 8.907 8.975 169,290 +0.07(+0.76%)
Feb 13, 2017 8.954 8.970 8.907 8.907 240,677 -0.02(-0.25%)
Feb 10, 2017 8.976 9.038 8.919 8.930 348,887 -0.04(-0.46%)
Feb 09, 2017 8.971 8.987 8.966 8.971 173,594 +0.00(+0.00%)
Feb 08, 2017 8.956 8.976 8.935 8.971 209,197 -0.01(-0.06%)
Feb 07, 2017 8.935 8.992 8.920 8.976 201,805 +0.05(+0.52%)
Feb 06, 2017 8.919 8.950 8.909 8.930 174,957 +0.02(+0.23%)
Feb 03, 2017 8.878 8.930 8.863 8.909 226,217 +0.06(+0.70%)
Feb 02, 2017 8.899 8.899 8.847 8.847 181,360 -0.04(-0.46%)
Feb 01, 2017 8.878 8.909 8.832 8.889 233,450 +0.02(+0.23%)
Jan 31, 2017 8.811 8.868 8.811 8.868 310,037 +0.04(+0.47%)
Jan 30, 2017 8.816 8.837 8.806 8.827 273,443 +0.02(+0.23%)
Jan 27, 2017 8.796 8.832 8.780 8.806 246,909 +0.01(+0.12%)
Jan 26, 2017 8.790 8.821 8.780 8.796 224,511 +0.03(+0.29%)
Jan 25, 2017 8.842 8.852 8.759 8.770 293,599 -0.04(-0.41%)
Jan 24, 2017 8.759 8.811 8.754 8.806 374,395 +0.06(+0.71%)
Jan 23, 2017 8.708 8.762 8.708 8.744 181,827 +0.05(+0.53%)
Jan 20, 2017 8.739 8.739 8.677 8.697 145,966 -0.02(-0.18%)
Jan 19, 2017 8.780 8.790 8.708 8.713 257,335 -0.07(-0.76%)
Jan 18, 2017 8.754 8.780 8.718 8.780 311,538 +0.06(+0.65%)
Jan 17, 2017 8.775 8.780 8.723 8.723 292,534 -0.05(-0.53%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.02(+0.24%)
Jan 12, 2017 8.728 8.759 8.697 8.749 278,891 +0.02(+0.24%)
Jan 11, 2017 8.697 8.728 8.692 8.728 235,830 +0.05(+0.54%)
Jan 10, 2017 8.723 8.728 8.661 8.682 368,375 -0.03(-0.36%)
Jan 09, 2017 8.692 8.749 8.680 8.713 437,494 +0.04(+0.48%)
Jan 06, 2017 8.656 8.697 8.646 8.672 374,143 +0.02(+0.18%)
Jan 05, 2017 8.661 8.666 8.641 8.656 850,325 +0.00(+0.00%)
Jan 04, 2017 8.625 8.656 8.617 8.656 1,028,251 +0.03(+0.36%)
Jan 03, 2017 8.548 8.625 8.548 8.625 913,131 +0.11(+1.33%)
Dec 30, 2016 8.511 8.511 8.511 0 +0.02(+0.18%)
Dec 29, 2016 8.460 8.514 8.460 8.496 298,228 +0.04(+0.49%)
Dec 28, 2016 8.413 8.517 8.393 8.455 660,837 +0.10(+1.22%)
Dec 27, 2016 8.323 8.418 8.298 8.353 575,794 +0.04(+0.48%)
Dec 23, 2016 8.313 8.313 8.313 0 +0.04(+0.42%)
Dec 22, 2016 8.248 8.293 8.248 8.278 495,339 +0.04(+0.43%)
Dec 21, 2016 8.243 8.275 8.198 8.243 786,668 -0.03(-0.30%)
Dec 20, 2016 8.268 8.333 8.268 8.268 534,946 +0.00(+0.00%)
Dec 19, 2016 8.238 8.273 8.233 8.268 227,882 +0.02(+0.24%)
Dec 16, 2016 8.208 8.248 8.190 8.248 280,311 +0.04(+0.49%)
Dec 15, 2016 8.193 8.208 8.163 8.208 175,226 +0.03(+0.31%)
Dec 14, 2016 8.198 8.228 8.173 8.183 310,485 -0.01(-0.12%)
Dec 13, 2016 8.193 8.218 8.188 8.193 361,640 +0.00(+0.00%)
Dec 12, 2016 8.183 8.208 8.162 8.193 418,582 +0.02(+0.25%)
Dec 09, 2016 8.158 8.203 8.145 8.173 301,518 +0.02(+0.25%)
Dec 08, 2016 8.132 8.168 8.087 8.153 360,934 +0.01(+0.16%)
Dec 07, 2016 8.134 8.159 8.109 8.139 491,500 +0.03(+0.37%)
Dec 06, 2016 8.099 8.134 8.064 8.109 269,863 +0.03(+0.37%)
Dec 05, 2016 8.079 8.084 8.050 8.079 182,824 +0.01(+0.19%)
Dec 02, 2016 7.985 8.064 7.985 8.064 146,663 +0.07(+0.87%)
Dec 01, 2016 7.995 8.025 7.959 7.995 310,417 -0.03(-0.37%)
Nov 30, 2016 8.069 8.084 8.025 8.025 290,880 -0.05(-0.62%)
Nov 29, 2016 8.094 8.094 8.064 8.074 176,956 -0.02(-0.25%)
Nov 28, 2016 8.094 8.104 8.079 8.094 168,191 +0.02(+0.31%)
Nov 25, 2016 8.094 8.099 8.055 8.069 78,126 +0.00(+0.00%)
Nov 23, 2016 8.069 8.069 8.069 0 -0.03(-0.43%)
Nov 22, 2016 8.084 8.108 8.069 8.104 203,119 +0.04(+0.56%)
Nov 21, 2016 7.985 8.099 7.985 8.059 293,537 +0.07(+0.87%)
Nov 18, 2016 7.945 8.005 7.945 7.990 176,859 +0.02(+0.31%)
Nov 17, 2016 7.945 7.980 7.935 7.965 168,221 +0.00(+0.06%)
Nov 16, 2016 7.965 7.975 7.860 7.960 351,021 +0.01(+0.13%)
Nov 15, 2016 7.835 7.950 7.835 7.950 386,389 +0.14(+1.85%)
Nov 14, 2016 7.821 7.845 7.726 7.806 670,260 -0.05(-0.63%)
Nov 11, 2016 7.890 7.910 7.826 7.855 500,101 -0.07(-0.88%)
Nov 10, 2016 8.064 8.064 7.885 7.925 665,395 -0.15(-1.87%)
Nov 09, 2016 8.061 8.130 7.755 8.076 637,833 -0.07(-0.85%)
Nov 08, 2016 8.130 8.150 8.101 8.145 159,783 +0.01(+0.12%)
Nov 07, 2016 8.130 8.195 8.118 8.135 349,247 +0.05(+0.61%)
Nov 04, 2016 8.106 8.155 8.086 8.086 183,714 -0.03(-0.43%)
Nov 03, 2016 8.145 8.165 8.106 8.121 163,188 -0.01(-0.12%)
Nov 02, 2016 8.175 8.219 8.116 8.130 344,231 -0.07(-0.90%)
Nov 01, 2016 8.303 8.318 8.185 8.205 224,501 -0.08(-0.95%)
Oct 31, 2016 8.294 8.336 8.269 8.284 213,551 -0.01(-0.12%)
Oct 28, 2016 8.313 8.313 8.259 8.294 185,856 +0.00(+0.06%)
Oct 27, 2016 8.348 8.348 8.289 8.289 192,143 -0.05(-0.65%)
Oct 26, 2016 8.328 8.383 8.313 8.343 189,774 +0.00(+0.06%)
Oct 25, 2016 8.318 8.358 8.313 8.338 176,946 +0.02(+0.24%)
Oct 24, 2016 8.338 8.387 8.318 8.318 229,013 -0.01(-0.18%)
Oct 21, 2016 8.284 8.338 8.284 8.333 164,853 +0.02(+0.30%)
Oct 20, 2016 8.308 8.383 8.308 8.308 188,430 -0.01(-0.18%)
Oct 19, 2016 8.279 8.353 8.279 8.323 178,391 +0.03(+0.42%)
Oct 18, 2016 8.294 8.323 8.254 8.289 197,610 +0.01(+0.18%)
Oct 17, 2016 8.338 8.347 8.214 8.274 252,092 -0.05(-0.59%)
Oct 14, 2016 8.298 8.343 8.294 8.323 189,385 +0.05(+0.60%)
Oct 13, 2016 8.308 8.313 8.274 8.274 197,606 -0.06(-0.71%)
Oct 12, 2016 8.323 8.380 8.308 8.333 242,322 +0.00(+0.04%)
Oct 11, 2016 8.364 8.364 8.310 8.330 337,930 -0.03(-0.41%)
Oct 10, 2016 8.364 8.372 8.344 8.364 160,429 +0.02(+0.24%)
Oct 07, 2016 8.340 8.418 8.325 8.344 194,239 +0.01(+0.18%)
Oct 06, 2016 8.344 8.344 8.311 8.330 191,371 -0.01(-0.12%)
Oct 05, 2016 8.340 8.364 8.330 8.340 256,295 +0.00(+0.06%)
Oct 04, 2016 8.349 8.374 8.335 8.335 243,700 -0.01(-0.18%)
Oct 03, 2016 8.379 8.389 8.335 8.349 367,980 -0.03(-0.35%)
Sep 30, 2016 8.379 8.438 8.366 8.379 241,025 +0.03(+0.35%)
Sep 29, 2016 8.443 8.466 8.330 8.349 567,001 -0.12(-1.39%)
Sep 28, 2016 8.433 8.467 8.418 8.467 210,032 +0.06(+0.70%)
Sep 27, 2016 8.394 8.482 8.379 8.408 197,525 +0.01(+0.12%)
Sep 26, 2016 8.433 8.433 8.389 8.398 294,469 -0.03(-0.41%)
Sep 23, 2016 8.418 8.433 8.364 8.433 375,027 +0.03(+0.35%)
Sep 22, 2016 8.443 8.448 8.384 8.403 294,591 +0.03(+0.35%)
Sep 21, 2016 8.325 8.389 8.295 8.374 414,334 +0.07(+0.83%)
Sep 20, 2016 8.227 8.309 8.222 8.305 281,952 +0.11(+1.32%)
Sep 19, 2016 8.197 8.232 8.182 8.197 328,508 +0.01(+0.18%)
Sep 16, 2016 8.202 8.217 8.165 8.182 200,936 -0.02(-0.24%)
Sep 15, 2016 8.109 8.227 8.104 8.202 293,673 +0.10(+1.21%)
Sep 14, 2016 8.109 8.178 8.079 8.104 755,934 -0.01(-0.12%)
Sep 13, 2016 8.232 8.266 8.099 8.114 744,275 -0.15(-1.80%)
Sep 12, 2016 8.287 8.326 8.263 8.263 502,614 -0.07(-0.88%)
Sep 09, 2016 8.453 8.453 8.272 8.336 342,739 -0.12(-1.38%)
Sep 08, 2016 8.482 8.506 8.453 8.453 157,358 -0.04(-0.46%)
Sep 07, 2016 8.385 8.497 8.385 8.492 322,052 +0.12(+1.46%)
Sep 06, 2016 8.394 8.409 8.346 8.370 423,299 +0.01(+0.12%)
Sep 02, 2016 8.336 8.360 8.360 8.360 234,269 +0.05(+0.59%)
Sep 01, 2016 8.331 8.365 8.281 8.311 441,604 -0.03(-0.35%)
Aug 31, 2016 8.409 8.428 8.341 8.341 178,065 -0.05(-0.64%)
Aug 30, 2016 8.443 8.443 8.390 8.394 166,466 -0.03(-0.35%)
Aug 29, 2016 8.389 8.424 8.389 8.424 137,792 +0.03(+0.35%)
Aug 26, 2016 8.380 8.409 8.336 8.394 174,151 +0.01(+0.17%)
Aug 25, 2016 8.355 8.380 8.350 8.380 313,463 +0.03(+0.35%)
Aug 24, 2016 8.326 8.355 8.321 8.350 261,130 +0.04(+0.47%)
Aug 23, 2016 8.316 8.316 8.277 8.311 365,881 +0.02(+0.24%)
Aug 22, 2016 8.341 8.365 8.272 8.292 371,030 -0.05(-0.64%)
Aug 19, 2016 8.370 8.382 8.331 8.346 177,513 -0.02(-0.29%)
Aug 18, 2016 8.326 8.375 8.326 8.370 177,253 +0.04(+0.53%)
Aug 17, 2016 8.355 8.355 8.321 8.326 289,164 -0.02(-0.23%)
Aug 16, 2016 8.355 8.355 8.326 8.345 131,498 -0.00(-0.01%)
Aug 15, 2016 8.336 8.355 8.321 8.346 126,597 +0.04(+0.47%)
Aug 12, 2016 8.336 8.380 8.302 8.307 191,477 -0.01(-0.12%)
Aug 11, 2016 8.365 8.375 8.316 8.316 229,489 -0.02(-0.25%)
Aug 10, 2016 8.313 8.342 8.270 8.337 581,189 +0.04(+0.53%)
Aug 09, 2016 8.265 8.318 8.255 8.294 253,549 +0.01(+0.18%)
Aug 08, 2016 8.279 8.289 8.255 8.279 248,580 +0.01(+0.18%)
Aug 05, 2016 8.245 8.289 8.221 8.265 241,397 +0.05(+0.59%)
Aug 04, 2016 8.182 8.236 8.168 8.216 186,984 +0.04(+0.53%)
Aug 03, 2016 8.158 8.207 8.139 8.173 195,276 +0.01(+0.12%)
Aug 02, 2016 8.231 8.231 8.158 8.163 208,850 -0.07(-0.88%)
Aug 01, 2016 8.274 8.274 8.207 8.236 212,204 -0.02(-0.29%)
Jul 29, 2016 8.226 8.274 8.202 8.260 252,975 +0.04(+0.47%)
Jul 28, 2016 8.173 8.230 8.158 8.221 296,555 +0.04(+0.47%)
Jul 27, 2016 8.226 8.231 8.173 8.182 202,838 -0.02(-0.24%)
Jul 26, 2016 8.216 8.231 8.187 8.202 180,017 -0.02(-0.24%)
Jul 25, 2016 8.212 8.221 8.182 8.221 148,989 -0.01(-0.12%)
Jul 22, 2016 8.207 8.231 8.187 8.231 127,971 +0.02(+0.29%)
Jul 21, 2016 8.231 8.250 8.182 8.207 283,622 -0.02(-0.29%)
Jul 20, 2016 8.202 8.231 8.192 8.231 237,759 +0.05(+0.65%)
Jul 19, 2016 8.212 8.212 8.163 8.178 229,777 -0.03(-0.35%)
Jul 18, 2016 8.163 8.216 8.163 8.207 293,542 +0.03(+0.36%)
Jul 15, 2016 8.173 8.178 8.144 8.178 220,532 -0.02(-0.24%)
Jul 14, 2016 8.178 8.197 8.139 8.197 392,175 +0.07(+0.83%)
Jul 13, 2016 8.173 8.221 8.100 8.129 593,778 -0.01(-0.14%)
Jul 12, 2016 8.160 8.164 8.112 8.140 303,066 +0.00(+0.06%)
Jul 11, 2016 8.055 8.140 8.045 8.136 368,335 +0.07(+0.89%)
Jul 08, 2016 8.017 8.074 8.007 8.064 286,127 +0.06(+0.71%)
Jul 07, 2016 7.974 8.007 7.955 8.007 500,603 +0.06(+0.72%)
Jul 06, 2016 7.845 7.974 7.845 7.950 409,188 +0.09(+1.15%)
Jul 05, 2016 7.869 7.902 7.855 7.859 489,917 -0.02(-0.30%)
Jul 01, 2016 7.893 7.883 7.883 7.883 424,456 -0.00(-0.06%)
Jun 30, 2016 7.835 7.931 7.821 7.888 523,582 +0.07(+0.91%)
Jun 29, 2016 7.845 7.893 7.816 7.816 506,020 +0.01(+0.18%)
Jun 28, 2016 7.778 7.847 7.768 7.802 210,321 +0.07(+0.86%)
Jun 27, 2016 7.793 7.821 7.735 7.735 344,978 -0.08(-1.04%)
Jun 24, 2016 7.764 7.888 7.759 7.816 259,743 -0.09(-1.15%)
Jun 23, 2016 7.883 7.940 7.869 7.907 296,712 +0.06(+0.82%)
Jun 22, 2016 7.845 7.869 7.797 7.843 285,424 -0.01(-0.09%)
Jun 21, 2016 7.864 7.897 7.840 7.850 189,799 +0.00(+0.00%)
Jun 20, 2016 7.936 7.936 7.850 7.850 305,499 -0.05(-0.60%)
Jun 17, 2016 7.878 7.916 7.812 7.897 204,133 +0.03(+0.42%)
Jun 16, 2016 7.878 7.902 7.826 7.864 327,914 -0.03(-0.42%)
Jun 15, 2016 7.902 7.926 7.864 7.897 188,189 -0.00(-0.06%)
Jun 14, 2016 7.926 7.950 7.902 7.902 219,358 -0.04(-0.48%)
Jun 13, 2016 7.983 7.998 7.926 7.940 250,968 -0.04(-0.56%)
Jun 10, 2016 7.975 7.999 7.942 7.985 383,681 -0.02(-0.24%)
Jun 09, 2016 7.942 8.008 7.928 8.004 676,604 +0.06(+0.77%)
Jun 08, 2016 7.971 7.980 7.928 7.942 379,555 -0.03(-0.42%)
Jun 07, 2016 7.975 8.004 7.947 7.975 268,837 +0.00(+0.06%)
Jun 06, 2016 7.895 7.976 7.878 7.971 281,381 +0.08(+0.96%)
Jun 03, 2016 7.819 7.895 7.819 7.895 293,455 +0.04(+0.54%)
Jun 02, 2016 7.795 7.852 7.786 7.852 317,758 +0.04(+0.55%)
Jun 01, 2016 7.810 7.829 7.800 7.810 229,413 -0.01(-0.12%)
May 31, 2016 7.805 7.852 7.795 7.819 278,488 +0.02(+0.30%)
May 27, 2016 7.777 7.795 7.795 7.795 139,654 +0.02(+0.24%)
May 26, 2016 7.824 7.848 7.762 7.777 242,083 -0.02(-0.30%)
May 25, 2016 7.810 7.852 7.781 7.800 598,045 -0.01(-0.12%)
May 24, 2016 7.791 7.819 7.767 7.810 341,525 +0.05(+0.61%)
May 23, 2016 7.772 7.781 7.762 7.762 178,062 +0.00(+0.06%)
May 20, 2016 7.677 7.758 7.665 7.758 278,074 +0.10(+1.30%)
May 19, 2016 7.715 7.724 7.649 7.658 471,910 -0.07(-0.92%)
May 18, 2016 7.819 7.833 7.710 7.729 381,488 -0.08(-1.03%)
May 17, 2016 7.795 7.838 7.777 7.810 492,089 +0.01(+0.18%)
May 16, 2016 7.800 7.805 7.753 7.795 636,413 +0.07(+0.86%)
May 13, 2016 7.734 7.833 7.706 7.729 419,778 +0.01(+0.12%)
May 12, 2016 7.758 7.762 7.691 7.720 535,670 +0.00(+0.04%)
May 11, 2016 7.721 7.735 7.707 7.717 711,819 +0.01(+0.12%)
May 10, 2016 7.660 7.726 7.651 7.707 674,308 +0.06(+0.74%)
May 09, 2016 7.623 7.670 7.623 7.651 856,469 +0.05(+0.68%)
May 06, 2016 7.585 7.613 7.583 7.599 327,242 +0.01(+0.12%)
May 05, 2016 7.571 7.604 7.571 7.590 252,049 +0.02(+0.31%)
May 04, 2016 7.543 7.574 7.543 7.566 235,904 -0.01(-0.19%)
May 03, 2016 7.571 7.590 7.543 7.580 327,321 -0.00(-0.06%)
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.