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 (%)
Dec 30, 2016 8.511 8.511 8.511 0 +0.02(+0.18%)
Dec 29, 2016 8.460 8.514 8.460 8.496 298,228 +0.04(+0.49%)
Dec 28, 2016 8.413 8.517 8.393 8.455 660,837 +0.10(+1.22%)
Dec 27, 2016 8.323 8.418 8.298 8.353 575,794 +0.04(+0.48%)
Dec 23, 2016 8.313 8.313 8.313 0 +0.04(+0.42%)
Dec 22, 2016 8.248 8.293 8.248 8.278 495,339 +0.04(+0.43%)
Dec 21, 2016 8.243 8.275 8.198 8.243 786,668 -0.03(-0.30%)
Dec 20, 2016 8.268 8.333 8.268 8.268 534,946 +0.00(+0.00%)
Dec 19, 2016 8.238 8.273 8.233 8.268 227,882 +0.02(+0.24%)
Dec 16, 2016 8.208 8.248 8.190 8.248 280,311 +0.04(+0.49%)
Dec 15, 2016 8.193 8.208 8.163 8.208 175,226 +0.03(+0.31%)
Dec 14, 2016 8.198 8.228 8.173 8.183 310,485 -0.01(-0.12%)
Dec 13, 2016 8.193 8.218 8.188 8.193 361,640 +0.00(+0.00%)
Dec 12, 2016 8.183 8.208 8.162 8.193 418,582 +0.02(+0.25%)
Dec 09, 2016 8.158 8.203 8.145 8.173 301,518 +0.02(+0.25%)
Dec 08, 2016 8.132 8.168 8.087 8.153 360,934 +0.01(+0.16%)
Dec 07, 2016 8.134 8.159 8.109 8.139 491,500 +0.03(+0.37%)
Dec 06, 2016 8.099 8.134 8.064 8.109 269,863 +0.03(+0.37%)
Dec 05, 2016 8.079 8.084 8.050 8.079 182,824 +0.01(+0.19%)
Dec 02, 2016 7.985 8.064 7.985 8.064 146,663 +0.07(+0.87%)
Dec 01, 2016 7.995 8.025 7.959 7.995 310,417 -0.03(-0.37%)
Nov 30, 2016 8.069 8.084 8.025 8.025 290,880 -0.05(-0.62%)
Nov 29, 2016 8.094 8.094 8.064 8.074 176,956 -0.02(-0.25%)
Nov 28, 2016 8.094 8.104 8.079 8.094 168,191 +0.02(+0.31%)
Nov 25, 2016 8.094 8.099 8.055 8.069 78,126 +0.00(+0.00%)
Nov 23, 2016 8.069 8.069 8.069 0 -0.03(-0.43%)
Nov 22, 2016 8.084 8.108 8.069 8.104 203,119 +0.04(+0.56%)
Nov 21, 2016 7.985 8.099 7.985 8.059 293,537 +0.07(+0.87%)
Nov 18, 2016 7.945 8.005 7.945 7.990 176,859 +0.02(+0.31%)
Nov 17, 2016 7.945 7.980 7.935 7.965 168,221 +0.00(+0.06%)
Nov 16, 2016 7.965 7.975 7.860 7.960 351,021 +0.01(+0.13%)
Nov 15, 2016 7.835 7.950 7.835 7.950 386,389 +0.14(+1.85%)
Nov 14, 2016 7.821 7.845 7.726 7.806 670,260 -0.05(-0.63%)
Nov 11, 2016 7.890 7.910 7.826 7.855 500,101 -0.07(-0.88%)
Nov 10, 2016 8.064 8.064 7.885 7.925 665,395 -0.15(-1.87%)
Nov 09, 2016 8.061 8.130 7.755 8.076 637,833 -0.07(-0.85%)
Nov 08, 2016 8.130 8.150 8.101 8.145 159,783 +0.01(+0.12%)
Nov 07, 2016 8.130 8.195 8.118 8.135 349,247 +0.05(+0.61%)
Nov 04, 2016 8.106 8.155 8.086 8.086 183,714 -0.03(-0.43%)
Nov 03, 2016 8.145 8.165 8.106 8.121 163,188 -0.01(-0.12%)
Nov 02, 2016 8.175 8.219 8.116 8.130 344,231 -0.07(-0.90%)
Nov 01, 2016 8.303 8.318 8.185 8.205 224,501 -0.08(-0.95%)
Oct 31, 2016 8.294 8.336 8.269 8.284 213,551 -0.01(-0.12%)
Oct 28, 2016 8.313 8.313 8.259 8.294 185,856 +0.00(+0.06%)
Oct 27, 2016 8.348 8.348 8.289 8.289 192,143 -0.05(-0.65%)
Oct 26, 2016 8.328 8.383 8.313 8.343 189,774 +0.00(+0.06%)
Oct 25, 2016 8.318 8.358 8.313 8.338 176,946 +0.02(+0.24%)
Oct 24, 2016 8.338 8.387 8.318 8.318 229,013 -0.01(-0.18%)
Oct 21, 2016 8.284 8.338 8.284 8.333 164,853 +0.02(+0.30%)
Oct 20, 2016 8.308 8.383 8.308 8.308 188,430 -0.01(-0.18%)
Oct 19, 2016 8.279 8.353 8.279 8.323 178,391 +0.03(+0.42%)
Oct 18, 2016 8.294 8.323 8.254 8.289 197,610 +0.01(+0.18%)
Oct 17, 2016 8.338 8.347 8.214 8.274 252,092 -0.05(-0.59%)
Oct 14, 2016 8.298 8.343 8.294 8.323 189,385 +0.05(+0.60%)
Oct 13, 2016 8.308 8.313 8.274 8.274 197,606 -0.06(-0.71%)
Oct 12, 2016 8.323 8.380 8.308 8.333 242,322 +0.00(+0.04%)
Oct 11, 2016 8.364 8.364 8.310 8.330 337,930 -0.03(-0.41%)
Oct 10, 2016 8.364 8.372 8.344 8.364 160,429 +0.02(+0.24%)
Oct 07, 2016 8.340 8.418 8.325 8.344 194,239 +0.01(+0.18%)
Oct 06, 2016 8.344 8.344 8.311 8.330 191,371 -0.01(-0.12%)
Oct 05, 2016 8.340 8.364 8.330 8.340 256,295 +0.00(+0.06%)
Oct 04, 2016 8.349 8.374 8.335 8.335 243,700 -0.01(-0.18%)
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.