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: 4:00 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 (%)
Oct 31, 2017 10.18 10.18 10.16 10.16 179,980 +0.01(+0.05%)
Oct 30, 2017 10.14 10.18 10.14 10.16 149,446 +0.02(+0.16%)
Oct 27, 2017 10.15 10.18 10.11 10.14 185,710 +0.01(+0.05%)
Oct 26, 2017 10.13 10.17 10.12 10.13 132,149 +0.01(+0.11%)
Oct 25, 2017 10.20 10.20 10.11 10.12 167,369 -0.09(-0.91%)
Oct 24, 2017 10.15 10.22 10.15 10.22 162,415 +0.05(+0.54%)
Oct 23, 2017 10.12 10.21 10.12 10.16 199,068 +0.05(+0.49%)
Oct 20, 2017 10.13 10.14 10.09 10.11 221,768 -0.02(-0.16%)
Oct 19, 2017 10.14 10.19 10.11 10.13 205,804 -0.02(-0.22%)
Oct 18, 2017 10.17 10.19 10.15 10.15 164,664 -0.02(-0.16%)
Oct 17, 2017 10.20 10.21 10.11 10.17 394,992 -0.03(-0.32%)
Oct 16, 2017 10.14 10.20 10.11 10.20 314,893 +0.08(+0.81%)
Oct 13, 2017 10.11 10.13 10.09 10.12 187,784 +0.00(+0.04%)
Oct 12, 2017 10.16 10.16 10.09 10.11 282,578 -0.02(-0.21%)
Oct 11, 2017 10.14 10.19 10.12 10.14 353,882 -0.02(-0.16%)
Oct 10, 2017 10.17 10.17 10.14 10.15 208,394 +0.01(+0.05%)
Oct 09, 2017 10.16 10.19 10.14 10.15 128,820 -0.01(-0.11%)
Oct 06, 2017 10.13 10.16 10.12 10.16 151,999 +0.04(+0.38%)
Oct 05, 2017 10.15 10.17 10.10 10.12 240,059 -0.03(-0.27%)
Oct 04, 2017 10.20 10.21 10.14 10.15 163,926 -0.05(-0.48%)
Oct 03, 2017 10.19 10.21 10.18 10.20 202,182 +0.03(+0.27%)
Oct 02, 2017 10.20 10.21 10.14 10.17 284,308 -0.01(-0.11%)
Sep 29, 2017 10.19 10.22 10.15 10.18 270,843 -0.01(-0.05%)
Sep 28, 2017 10.12 10.20 10.10 10.19 190,154 +0.06(+0.59%)
Sep 27, 2017 10.13 10.15 10.08 10.13 198,613 +0.01(+0.11%)
Sep 26, 2017 10.14 10.14 10.08 10.11 357,729 -0.01(-0.11%)
Sep 25, 2017 10.09 10.13 10.07 10.13 170,532 +0.05(+0.49%)
Sep 22, 2017 10.09 10.10 10.07 10.08 248,639 -0.01(-0.05%)
Sep 21, 2017 10.09 10.11 10.07 10.08 102,557 -0.01(-0.05%)
Sep 20, 2017 10.07 10.10 10.05 10.09 179,232 +0.03(+0.32%)
Sep 19, 2017 10.04 10.10 10.03 10.05 299,464 +0.03(+0.27%)
Sep 18, 2017 10.03 10.05 10.02 10.03 249,906 +0.01(+0.11%)
Sep 15, 2017 10.04 10.05 10.01 10.02 108,357 -0.02(-0.22%)
Sep 14, 2017 10.01 10.04 9.995 10.04 157,547 +0.06(+0.58%)
Sep 13, 2017 9.954 10.01 9.948 9.981 273,654 +0.02(+0.16%)
Sep 12, 2017 9.937 9.970 9.932 9.964 174,429 +0.03(+0.27%)
Sep 11, 2017 9.921 9.943 9.883 9.937 212,031 +0.04(+0.44%)
Sep 08, 2017 9.970 9.975 9.894 9.894 227,408 -0.05(-0.54%)
Sep 07, 2017 9.970 9.981 9.943 9.948 206,003 -0.02(-0.22%)
Sep 06, 2017 9.948 9.970 9.932 9.970 113,620 +0.04(+0.44%)
Sep 05, 2017 9.959 10.00 9.921 9.926 400,178 -0.10(-1.02%)
Sep 01, 2017 9.975 10.03 9.970 10.03 152,139 +0.08(+0.82%)
Aug 31, 2017 9.997 10.00 9.943 9.948 207,432 -0.04(-0.38%)
Aug 30, 2017 9.948 9.997 9.937 9.986 134,714 +0.04(+0.38%)
Aug 29, 2017 9.937 9.975 9.937 9.948 292,403 -0.01(-0.05%)
Aug 28, 2017 9.899 9.954 9.899 9.954 172,431 +0.08(+0.77%)
Aug 25, 2017 9.921 9.926 9.878 9.878 97,799 -0.02(-0.16%)
Aug 24, 2017 9.899 9.916 9.883 9.894 86,151 +0.00(+0.00%)
Aug 23, 2017 9.813 9.899 9.812 9.894 281,361 +0.09(+0.88%)
Aug 22, 2017 9.835 9.874 9.807 9.807 132,363 -0.02(-0.22%)
Aug 21, 2017 9.807 9.829 9.780 9.829 183,593 +0.02(+0.22%)
Aug 18, 2017 9.748 9.807 9.732 9.807 197,670 +0.06(+0.67%)
Aug 17, 2017 9.786 9.797 9.726 9.743 151,684 -0.04(-0.44%)
Aug 16, 2017 9.791 9.813 9.770 9.786 264,493 +0.02(+0.22%)
Aug 15, 2017 9.807 9.829 9.764 9.764 126,575 -0.01(-0.11%)
Aug 14, 2017 9.759 9.818 9.759 9.775 183,680 +0.06(+0.67%)
Aug 11, 2017 9.672 9.786 9.624 9.710 232,305 +0.07(+0.77%)
Aug 10, 2017 9.797 9.797 9.572 9.636 491,136 -0.16(-1.65%)
Aug 09, 2017 9.856 9.878 9.776 9.797 313,006 -0.06(-0.65%)
Aug 08, 2017 9.937 9.937 9.835 9.862 239,692 -0.10(-0.97%)
Aug 07, 2017 9.905 9.959 9.878 9.959 182,605 +0.08(+0.76%)
Aug 04, 2017 9.937 9.948 9.873 9.883 156,732 -0.02(-0.22%)
Aug 03, 2017 9.937 9.964 9.905 9.905 245,002 -0.03(-0.27%)
Aug 02, 2017 9.926 9.942 9.888 9.932 156,557 +0.02(+0.16%)
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.