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 (%)
Nov 30, 2018 9.711 9.723 9.669 9.669 244,516 -0.03(-0.31%)
Nov 29, 2018 9.723 9.741 9.663 9.699 283,518 -0.04(-0.37%)
Nov 28, 2018 9.663 9.747 9.663 9.735 284,545 +0.07(+0.75%)
Nov 27, 2018 9.705 9.711 9.645 9.663 147,466 -0.04(-0.43%)
Nov 26, 2018 9.681 9.711 9.669 9.705 192,446 +0.06(+0.62%)
Nov 23, 2018 9.645 9.699 9.621 9.645 83,829 -0.02(-0.19%)
Nov 21, 2018 9.663 9.663 9.663 0 -0.04(-0.37%)
Nov 20, 2018 9.699 9.705 9.657 9.699 223,707 -0.02(-0.25%)
Nov 19, 2018 9.819 9.819 9.717 9.723 248,499 -0.10(-0.98%)
Nov 16, 2018 9.855 9.855 9.777 9.819 177,785 -0.04(-0.37%)
Nov 15, 2018 9.825 9.855 9.795 9.855 143,927 -0.01(-0.06%)
Nov 14, 2018 9.922 9.922 9.807 9.861 217,191 -0.03(-0.26%)
Nov 13, 2018 9.965 9.965 9.876 9.888 132,548 -0.06(-0.60%)
Nov 12, 2018 10.01 10.01 9.900 9.947 157,747 -0.05(-0.54%)
Nov 09, 2018 9.989 10.01 9.989 10.00 173,699 +0.01(+0.06%)
Nov 08, 2018 9.977 9.995 9.935 9.995 122,973 +0.02(+0.24%)
Nov 07, 2018 9.935 9.989 9.900 9.971 173,460 +0.06(+0.60%)
Nov 06, 2018 9.828 9.917 9.792 9.912 188,090 +0.07(+0.67%)
Nov 05, 2018 9.768 9.864 9.768 9.846 211,861 +0.09(+0.92%)
Nov 02, 2018 9.774 9.804 9.714 9.756 218,670 +0.01(+0.06%)
Nov 01, 2018 9.726 9.780 9.726 9.750 293,790 +0.03(+0.31%)
Oct 31, 2018 9.774 9.786 9.678 9.720 441,923 +0.00(+0.00%)
Oct 30, 2018 9.744 9.762 9.672 9.720 207,805 -0.02(-0.18%)
Oct 29, 2018 9.786 9.828 9.726 9.738 153,007 -0.05(-0.49%)
Oct 26, 2018 9.804 9.822 9.756 9.786 203,624 -0.02(-0.24%)
Oct 25, 2018 9.840 9.864 9.786 9.810 245,446 -0.01(-0.06%)
Oct 24, 2018 9.888 9.888 9.792 9.816 137,555 -0.03(-0.30%)
Oct 23, 2018 9.798 9.852 9.798 9.846 153,168 +0.01(+0.06%)
Oct 22, 2018 9.912 9.912 9.828 9.840 253,039 -0.07(-0.72%)
Oct 19, 2018 9.923 9.941 9.870 9.912 229,370 -0.04(-0.36%)
Oct 18, 2018 9.906 9.947 9.876 9.947 130,473 +0.02(+0.24%)
Oct 17, 2018 9.917 9.953 9.888 9.923 153,624 +0.01(+0.06%)
Oct 16, 2018 9.888 9.959 9.866 9.917 152,211 +0.07(+0.67%)
Oct 15, 2018 9.852 9.894 9.810 9.852 212,663 -0.04(-0.36%)
Oct 12, 2018 9.977 9.977 9.780 9.888 352,748 -0.00(-0.02%)
Oct 11, 2018 9.913 9.961 9.878 9.890 370,720 -0.02(-0.24%)
Oct 10, 2018 9.919 9.979 9.890 9.913 298,787 +0.02(+0.24%)
Oct 09, 2018 9.901 9.943 9.890 9.890 144,915 +0.02(+0.18%)
Oct 08, 2018 9.901 9.951 9.836 9.872 231,595 -0.07(-0.72%)
Oct 05, 2018 9.996 10.04 9.913 9.943 236,881 -0.05(-0.53%)
Oct 04, 2018 10.13 10.14 9.967 9.996 270,115 -0.15(-1.46%)
Oct 03, 2018 10.17 10.22 10.13 10.14 122,831 -0.01(-0.06%)
Oct 02, 2018 10.10 10.15 10.10 10.15 89,112 +0.05(+0.53%)
Oct 01, 2018 10.09 10.12 10.05 10.10 211,565 +0.05(+0.47%)
Sep 28, 2018 10.12 10.17 10.05 10.05 426,791 -0.04(-0.35%)
Sep 27, 2018 10.15 10.18 10.07 10.09 400,870 -0.06(-0.59%)
Sep 26, 2018 10.25 10.25 10.13 10.14 450,255 -0.08(-0.81%)
Sep 25, 2018 10.28 10.31 10.23 10.23 127,779 -0.06(-0.58%)
Sep 24, 2018 10.32 10.32 10.26 10.29 97,379 -0.02(-0.23%)
Sep 21, 2018 10.28 10.31 10.26 10.31 105,561 +0.04(+0.35%)
Sep 20, 2018 10.24 10.30 10.22 10.28 140,835 +0.06(+0.58%)
Sep 19, 2018 10.22 10.26 10.22 10.22 77,635 -0.01(-0.06%)
Sep 18, 2018 10.27 10.31 10.21 10.22 140,012 -0.05(-0.52%)
Sep 17, 2018 10.29 10.32 10.25 10.28 147,797 -0.03(-0.29%)
Sep 14, 2018 10.34 10.34 10.26 10.31 157,584 -0.03(-0.29%)
Sep 13, 2018 10.38 10.39 10.26 10.34 199,212 -0.03(-0.25%)
Sep 12, 2018 10.34 10.36 10.30 10.36 144,393 +0.04(+0.40%)
Sep 11, 2018 10.24 10.32 10.23 10.32 169,078 +0.08(+0.81%)
Sep 10, 2018 10.22 10.26 10.21 10.24 145,620 +0.02(+0.23%)
Sep 07, 2018 10.22 10.27 10.20 10.21 270,160 -0.02(-0.17%)
Sep 06, 2018 10.24 10.27 10.22 10.23 145,103 -0.01(-0.12%)
Sep 05, 2018 10.31 10.33 10.23 10.24 376,124 -0.09(-0.86%)
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.