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 )

15.25 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2018 10.14 10.14 9.986 9.986 356,135 -0.07(-0.73%)
Jan 30, 2018 10.08 10.10 10.08 10.06 384,156 -0.04(-0.45%)
Jan 29, 2018 10.17 10.18 10.10 10.10 212,696 -0.07(-0.72%)
Jan 26, 2018 10.19 10.22 10.15 10.18 182,567 +0.01(+0.11%)
Jan 25, 2018 10.26 10.27 10.15 10.17 248,387 -0.07(-0.71%)
Jan 24, 2018 10.23 10.26 10.23 10.24 188,013 +0.02(+0.22%)
Jan 23, 2018 10.20 10.23 10.19 10.22 108,594 +0.02(+0.22%)
Jan 22, 2018 10.23 10.25 10.17 10.19 161,464 -0.02(-0.22%)
Jan 19, 2018 10.20 10.23 10.17 10.22 436,307 +0.02(+0.17%)
Jan 18, 2018 10.16 10.23 10.13 10.20 342,909 +0.04(+0.39%)
Jan 17, 2018 10.30 10.32 10.06 10.16 496,673 -0.13(-1.26%)
Jan 16, 2018 10.31 10.31 10.26 10.29 191,652 +0.02(+0.16%)
Jan 12, 2018 10.27 10.27 10.27 0 +0.06(+0.61%)
Jan 11, 2018 10.24 10.30 10.21 10.21 224,374 -0.06(-0.60%)
Jan 10, 2018 10.28 10.28 10.21 10.27 245,470 -0.02(-0.16%)
Jan 09, 2018 10.33 10.33 10.25 10.29 246,323 +0.01(+0.11%)
Jan 08, 2018 10.25 10.31 10.24 10.28 189,373 +0.00(+0.00%)
Jan 05, 2018 10.27 10.28 10.25 10.28 152,092 +0.04(+0.44%)
Jan 04, 2018 10.20 10.27 10.18 10.23 213,327 +0.06(+0.61%)
Jan 03, 2018 10.21 10.22 10.17 10.17 308,851 +0.03(+0.28%)
Jan 02, 2018 10.24 10.24 10.14 10.14 313,933 -0.07(-0.66%)
Dec 29, 2017 10.21 10.21 10.21 0 -0.02(-0.22%)
Dec 28, 2017 10.21 10.23 10.17 10.23 214,218 +0.09(+0.87%)
Dec 27, 2017 10.12 10.14 10.08 10.14 185,850 +0.03(+0.27%)
Dec 26, 2017 10.17 10.18 10.10 10.12 129,822 -0.03(-0.27%)
Dec 22, 2017 10.08 10.15 10.08 10.14 218,359 +0.08(+0.77%)
Dec 21, 2017 10.06 10.07 10.01 10.07 219,571 +0.02(+0.17%)
Dec 20, 2017 10.04 10.08 10.03 10.05 289,661 +0.01(+0.06%)
Dec 19, 2017 10.09 10.09 10.03 10.04 189,284 -0.05(-0.50%)
Dec 18, 2017 10.04 10.09 10.04 10.09 170,587 +0.08(+0.83%)
Dec 15, 2017 9.995 10.04 9.995 10.01 164,212 +0.01(+0.05%)
Dec 14, 2017 10.01 10.03 9.967 10.01 291,051 +0.01(+0.06%)
Dec 13, 2017 9.978 10.01 9.953 10.00 241,780 +0.01(+0.11%)
Dec 12, 2017 10.03 10.03 9.984 9.989 183,271 -0.05(-0.50%)
Dec 11, 2017 9.989 10.04 9.978 10.04 201,822 +0.04(+0.37%)
Dec 08, 2017 10.04 10.04 9.942 10.00 317,461 -0.04(-0.44%)
Dec 07, 2017 10.01 10.05 9.958 10.05 217,591 +0.00(+0.00%)
Dec 06, 2017 10.04 10.07 10.00 10.05 184,110 +0.01(+0.05%)
Dec 05, 2017 10.00 10.04 10.00 10.04 142,049 +0.01(+0.06%)
Dec 04, 2017 9.980 10.04 9.975 10.04 280,679 +0.08(+0.77%)
Dec 01, 2017 9.953 9.975 9.925 9.958 199,275 +0.06(+0.56%)
Nov 30, 2017 9.942 9.969 9.875 9.903 309,243 -0.02(-0.17%)
Nov 29, 2017 10.05 10.05 9.908 9.919 213,302 -0.12(-1.21%)
Nov 28, 2017 9.997 10.04 9.942 10.04 181,589 +0.04(+0.44%)
Nov 27, 2017 10.04 10.04 9.947 9.997 140,581 -0.03(-0.33%)
Nov 24, 2017 10.02 10.03 9.991 10.03 69,181 +0.02(+0.16%)
Nov 22, 2017 9.986 10.01 9.936 10.01 153,739 +0.04(+0.44%)
Nov 21, 2017 10.01 10.05 9.908 9.969 198,396 -0.03(-0.28%)
Nov 20, 2017 10.07 10.07 9.972 9.997 102,967 -0.06(-0.60%)
Nov 17, 2017 10.02 10.06 10.01 10.06 131,867 +0.06(+0.61%)
Nov 16, 2017 9.919 10.02 9.897 9.997 157,181 +0.10(+1.06%)
Nov 15, 2017 9.826 9.892 9.677 9.892 313,407 +0.08(+0.84%)
Nov 14, 2017 9.870 9.893 9.765 9.809 493,749 -0.12(-1.18%)
Nov 13, 2017 10.04 10.05 9.899 9.927 358,618 -0.13(-1.31%)
Nov 10, 2017 10.05 10.08 10.03 10.06 133,757 -0.01(-0.05%)
Nov 09, 2017 10.04 10.06 9.993 10.06 217,284 +0.01(+0.11%)
Nov 08, 2017 10.10 10.10 9.993 10.05 224,273 -0.04(-0.38%)
Nov 07, 2017 10.15 10.17 10.07 10.09 285,607 -0.05(-0.49%)
Nov 06, 2017 10.11 10.14 10.09 10.14 156,106 +0.04(+0.43%)
Nov 03, 2017 10.10 10.11 10.06 10.10 196,290 +0.00(+0.00%)
Nov 02, 2017 10.13 10.16 10.08 10.10 146,591 -0.07(-0.65%)
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.