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 )

15.12 -0.09 (-0.59%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 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 (%)
Feb 28, 2017 9.118 9.139 9.097 9.107 278,950 +0.02(+0.23%)
Feb 27, 2017 9.118 9.118 9.076 9.087 178,362 -0.01(-0.11%)
Feb 24, 2017 9.087 9.113 9.078 9.097 201,998 +0.01(+0.06%)
Feb 23, 2017 9.040 9.092 9.029 9.092 224,085 +0.06(+0.69%)
Feb 22, 2017 8.931 9.045 8.931 9.029 287,411 +0.07(+0.75%)
Feb 21, 2017 8.920 8.967 8.920 8.962 252,141 +0.02(+0.23%)
Feb 17, 2017 8.941 8.941 8.941 0 +0.07(+0.82%)
Feb 16, 2017 8.962 8.967 8.868 8.868 262,516 -0.09(-1.04%)
Feb 15, 2017 8.957 8.983 8.936 8.962 225,208 -0.02(-0.17%)
Feb 14, 2017 8.910 8.982 8.910 8.977 169,241 +0.07(+0.76%)
Feb 13, 2017 8.957 8.972 8.910 8.910 240,608 -0.02(-0.25%)
Feb 10, 2017 8.979 9.041 8.922 8.932 348,787 -0.04(-0.46%)
Feb 09, 2017 8.974 8.989 8.969 8.974 173,545 +0.00(+0.00%)
Feb 08, 2017 8.958 8.979 8.938 8.974 209,137 -0.01(-0.06%)
Feb 07, 2017 8.938 8.994 8.923 8.979 201,747 +0.05(+0.52%)
Feb 06, 2017 8.922 8.953 8.912 8.932 174,907 +0.02(+0.23%)
Feb 03, 2017 8.881 8.932 8.865 8.912 226,152 +0.06(+0.70%)
Feb 02, 2017 8.901 8.901 8.850 8.850 181,309 -0.04(-0.46%)
Feb 01, 2017 8.881 8.912 8.834 8.891 233,384 +0.02(+0.23%)
Jan 31, 2017 8.814 8.870 8.814 8.870 309,948 +0.04(+0.47%)
Jan 30, 2017 8.819 8.839 8.808 8.829 273,365 +0.02(+0.23%)
Jan 27, 2017 8.798 8.834 8.783 8.808 246,838 +0.01(+0.12%)
Jan 26, 2017 8.793 8.824 8.783 8.798 224,447 +0.03(+0.29%)
Jan 25, 2017 8.845 8.855 8.762 8.772 293,515 -0.04(-0.41%)
Jan 24, 2017 8.762 8.814 8.757 8.808 374,288 +0.06(+0.71%)
Jan 23, 2017 8.710 8.764 8.710 8.746 181,775 +0.05(+0.53%)
Jan 20, 2017 8.741 8.741 8.679 8.700 145,925 -0.02(-0.18%)
Jan 19, 2017 8.783 8.792 8.710 8.715 257,262 -0.07(-0.76%)
Jan 18, 2017 8.757 8.783 8.721 8.783 311,449 +0.06(+0.65%)
Jan 17, 2017 8.777 8.783 8.726 8.726 292,450 -0.05(-0.53%)
Jan 13, 2017 8.772 8.772 8.772 0 +0.02(+0.24%)
Jan 12, 2017 8.731 8.762 8.700 8.752 278,811 +0.02(+0.24%)
Jan 11, 2017 8.700 8.731 8.695 8.731 235,762 +0.05(+0.54%)
Jan 10, 2017 8.726 8.731 8.664 8.684 368,270 -0.03(-0.36%)
Jan 09, 2017 8.695 8.752 8.683 8.715 437,369 +0.04(+0.48%)
Jan 06, 2017 8.659 8.700 8.648 8.674 374,036 +0.02(+0.18%)
Jan 05, 2017 8.664 8.669 8.643 8.659 850,082 +0.00(+0.00%)
Jan 04, 2017 8.628 8.659 8.620 8.659 1,027,957 +0.03(+0.36%)
Jan 03, 2017 8.550 8.628 8.550 8.628 912,871 +0.11(+1.33%)
Dec 30, 2016 8.514 8.514 8.514 0 +0.02(+0.18%)
Dec 29, 2016 8.462 8.516 8.462 8.498 298,143 +0.04(+0.49%)
Dec 28, 2016 8.416 8.519 8.395 8.457 660,649 +0.10(+1.22%)
Dec 27, 2016 8.325 8.421 8.300 8.355 575,630 +0.04(+0.48%)
Dec 23, 2016 8.315 8.315 8.315 0 +0.04(+0.42%)
Dec 22, 2016 8.250 8.295 8.250 8.280 495,198 +0.04(+0.43%)
Dec 21, 2016 8.245 8.277 8.200 8.245 786,443 -0.03(-0.30%)
Dec 20, 2016 8.270 8.335 8.270 8.270 534,793 +0.00(+0.00%)
Dec 19, 2016 8.240 8.275 8.235 8.270 227,817 +0.02(+0.24%)
Dec 16, 2016 8.210 8.250 8.192 8.250 280,231 +0.04(+0.49%)
Dec 15, 2016 8.195 8.210 8.165 8.210 175,176 +0.03(+0.31%)
Dec 14, 2016 8.200 8.230 8.175 8.185 310,397 -0.01(-0.12%)
Dec 13, 2016 8.195 8.220 8.190 8.195 361,536 +0.00(+0.00%)
Dec 12, 2016 8.185 8.210 8.165 8.195 418,462 +0.02(+0.25%)
Dec 09, 2016 8.160 8.205 8.147 8.175 301,432 +0.02(+0.25%)
Dec 08, 2016 8.135 8.170 8.090 8.155 360,830 +0.01(+0.16%)
Dec 07, 2016 8.136 8.161 8.112 8.141 491,359 +0.03(+0.37%)
Dec 06, 2016 8.102 8.136 8.067 8.112 269,786 +0.03(+0.37%)
Dec 05, 2016 8.082 8.087 8.052 8.082 182,771 +0.01(+0.19%)
Dec 02, 2016 7.987 8.067 7.987 8.067 146,621 +0.07(+0.87%)
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.