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 )

15.13 +0.07 (+0.50%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Oct 30, 2015 7.238 7.297 7.216 7.288 243,259 +0.07(+0.99%)
Oct 29, 2015 7.261 7.270 7.207 7.216 137,162 -0.07(-0.92%)
Oct 28, 2015 7.256 7.292 7.243 7.283 200,067 +0.01(+0.12%)
Oct 27, 2015 7.279 7.306 7.234 7.274 221,010 -0.02(-0.25%)
Oct 26, 2015 7.301 7.328 7.292 7.292 197,112 -0.01(-0.12%)
Oct 23, 2015 7.306 7.315 7.292 7.301 173,891 +0.01(+0.18%)
Oct 22, 2015 7.252 7.297 7.252 7.288 166,355 +0.04(+0.49%)
Oct 21, 2015 7.247 7.256 7.225 7.252 96,900 +0.03(+0.37%)
Oct 20, 2015 7.243 7.261 7.203 7.225 151,741 -0.03(-0.43%)
Oct 19, 2015 7.238 7.279 7.212 7.256 229,244 +0.03(+0.37%)
Oct 16, 2015 7.163 7.277 7.154 7.230 225,963 +0.04(+0.62%)
Oct 15, 2015 7.127 7.225 7.118 7.185 188,850 +0.04(+0.50%)
Oct 14, 2015 7.145 7.185 7.104 7.149 319,985 +0.02(+0.25%)
Oct 13, 2015 7.154 7.185 7.127 7.131 199,333 -0.03(-0.39%)
Oct 12, 2015 7.155 7.182 7.128 7.160 256,818 -0.02(-0.31%)
Oct 09, 2015 7.137 7.208 7.137 7.182 331,229 -0.01(-0.18%)
Oct 08, 2015 7.053 7.195 7.022 7.195 413,743 +0.16(+2.27%)
Oct 07, 2015 7.040 7.084 7.018 7.035 556,030 -0.00(-0.06%)
Oct 06, 2015 7.031 7.053 7.013 7.040 229,717 +0.02(+0.32%)
Oct 05, 2015 6.991 7.053 6.982 7.018 237,100 +0.05(+0.76%)
Oct 02, 2015 6.902 6.987 6.889 6.964 226,817 +0.04(+0.51%)
Oct 01, 2015 6.951 6.987 6.911 6.929 272,605 -0.04(-0.57%)
Sep 30, 2015 7.000 7.029 6.907 6.969 735,157 -0.01(-0.13%)
Sep 29, 2015 7.040 7.097 6.978 6.978 253,085 -0.08(-1.19%)
Sep 28, 2015 7.115 7.115 7.044 7.062 315,665 -0.07(-0.93%)
Sep 25, 2015 7.120 7.142 7.106 7.128 145,830 +0.03(+0.44%)
Sep 24, 2015 7.089 7.120 7.088 7.097 153,863 -0.02(-0.25%)
Sep 23, 2015 7.128 7.142 7.106 7.115 261,512 -0.04(-0.62%)
Sep 22, 2015 7.093 7.160 7.080 7.160 219,432 +0.03(+0.44%)
Sep 21, 2015 7.111 7.151 7.097 7.128 108,264 +0.02(+0.25%)
Sep 18, 2015 7.049 7.111 7.049 7.111 167,594 +0.03(+0.38%)
Sep 17, 2015 7.035 7.097 7.031 7.084 324,502 +0.03(+0.44%)
Sep 16, 2015 7.035 7.066 7.035 7.053 108,007 +0.03(+0.38%)
Sep 15, 2015 7.040 7.062 7.026 7.026 192,274 -0.02(-0.31%)
Sep 14, 2015 7.062 7.089 7.035 7.049 107,202 -0.03(-0.38%)
Sep 11, 2015 7.080 7.084 7.031 7.075 103,857 +0.00(+0.04%)
Sep 10, 2015 7.059 7.107 7.059 7.072 224,290 +0.01(+0.19%)
Sep 09, 2015 7.099 7.099 7.033 7.059 198,264 -0.03(-0.43%)
Sep 08, 2015 7.125 7.125 7.094 7.090 146,055 -0.02(-0.31%)
Sep 04, 2015 7.063 7.112 7.112 7.112 186,663 +0.02(+0.25%)
Sep 03, 2015 7.046 7.094 7.046 7.094 110,537 +0.05(+0.75%)
Sep 02, 2015 7.002 7.063 6.997 7.041 209,727 +0.05(+0.76%)
Sep 01, 2015 6.975 7.033 6.958 6.989 209,959 -0.00(-0.06%)
Aug 31, 2015 7.099 7.107 6.993 6.993 279,206 -0.10(-1.43%)
Aug 28, 2015 7.050 7.174 7.046 7.094 418,447 +0.04(+0.62%)
Aug 27, 2015 7.090 7.120 7.050 7.050 282,551 -0.01(-0.19%)
Aug 26, 2015 7.068 7.121 7.019 7.063 451,072 +0.02(+0.25%)
Aug 25, 2015 7.006 7.072 6.958 7.046 368,784 +0.11(+1.52%)
Aug 24, 2015 6.808 6.980 6.672 6.940 464,958 -0.13(-1.81%)
Aug 21, 2015 7.055 7.102 7.003 7.068 303,104 -0.01(-0.12%)
Aug 20, 2015 7.112 7.123 7.063 7.077 243,370 -0.06(-0.80%)
Aug 19, 2015 7.169 7.169 7.107 7.134 210,484 -0.04(-0.55%)
Aug 18, 2015 7.152 7.191 7.130 7.174 184,319 +0.00(+0.00%)
Aug 17, 2015 7.191 7.204 7.160 7.174 202,629 -0.04(-0.61%)
Aug 14, 2015 7.191 7.226 7.191 7.218 105,609 +0.03(+0.37%)
Aug 13, 2015 7.244 7.244 7.191 7.191 116,353 -0.04(-0.55%)
Aug 12, 2015 7.248 7.251 7.218 7.231 140,969 -0.04(-0.50%)
Aug 11, 2015 7.228 7.267 7.219 7.267 172,919 +0.02(+0.24%)
Aug 10, 2015 7.211 7.250 7.202 7.250 171,629 +0.05(+0.73%)
Aug 07, 2015 7.202 7.228 7.180 7.198 222,238 -0.03(-0.36%)
Aug 06, 2015 7.224 7.237 7.180 7.224 278,740 -0.02(-0.24%)
Aug 05, 2015 7.237 7.294 7.208 7.241 264,406 +0.01(+0.12%)
Aug 04, 2015 7.211 7.250 7.202 7.233 148,451 +0.02(+0.30%)
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.