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 )

15.22 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 8.814 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%)
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.