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 )

15.33 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 9.147 9.194 9.136 9.136 266,335 -0.02(-0.17%)
Mar 30, 2017 9.200 9.205 9.136 9.152 200,395 -0.04(-0.40%)
Mar 29, 2017 9.147 9.205 9.142 9.189 201,913 +0.06(+0.64%)
Mar 28, 2017 9.105 9.163 9.105 9.131 193,281 +0.04(+0.41%)
Mar 27, 2017 9.099 9.105 9.078 9.094 120,238 -0.02(-0.17%)
Mar 24, 2017 9.073 9.110 9.068 9.110 208,785 +0.05(+0.52%)
Mar 23, 2017 9.062 9.078 9.031 9.062 176,333 -0.01(-0.06%)
Mar 22, 2017 8.978 9.073 8.978 9.068 241,661 +0.07(+0.82%)
Mar 21, 2017 9.068 9.078 8.994 8.994 185,499 -0.07(-0.76%)
Mar 20, 2017 9.041 9.062 9.031 9.062 227,104 +0.04(+0.47%)
Mar 17, 2017 9.004 9.031 8.996 9.020 150,827 +0.03(+0.29%)
Mar 16, 2017 8.952 9.015 8.925 8.994 359,254 +0.06(+0.65%)
Mar 15, 2017 8.920 8.962 8.813 8.936 534,117 +0.03(+0.36%)
Mar 14, 2017 8.888 8.930 8.872 8.904 158,161 +0.01(+0.12%)
Mar 13, 2017 8.941 8.962 8.883 8.893 230,558 -0.07(-0.78%)
Mar 10, 2017 8.974 8.995 8.938 8.964 328,064 +0.02(+0.23%)
Mar 09, 2017 9.074 9.074 8.932 8.943 459,594 -0.15(-1.67%)
Mar 08, 2017 9.142 9.160 9.042 9.095 228,357 -0.07(-0.74%)
Mar 07, 2017 9.142 9.189 9.142 9.163 173,996 +0.01(+0.11%)
Mar 06, 2017 9.173 9.210 9.116 9.153 229,613 -0.02(-0.17%)
Mar 03, 2017 9.200 9.215 9.144 9.168 201,650 -0.01(-0.11%)
Mar 02, 2017 9.221 9.226 9.179 9.179 146,650 -0.05(-0.51%)
Mar 01, 2017 9.205 9.247 9.205 9.226 181,516 +0.05(+0.51%)
Feb 28, 2017 9.189 9.210 9.168 9.179 276,786 +0.02(+0.23%)
Feb 27, 2017 9.189 9.189 9.147 9.158 176,978 -0.01(-0.11%)
Feb 24, 2017 9.158 9.184 9.149 9.168 200,431 +0.01(+0.06%)
Feb 23, 2017 9.111 9.163 9.100 9.163 222,346 +0.06(+0.69%)
Feb 22, 2017 9.001 9.116 9.001 9.100 285,181 +0.07(+0.75%)
Feb 21, 2017 8.990 9.037 8.990 9.032 250,185 +0.02(+0.23%)
Feb 17, 2017 9.011 9.011 9.011 0 +0.07(+0.82%)
Feb 16, 2017 9.032 9.037 8.938 8.938 260,479 -0.09(-1.04%)
Feb 15, 2017 9.027 9.053 9.006 9.032 223,460 -0.02(-0.17%)
Feb 14, 2017 8.980 9.053 8.980 9.048 167,928 +0.07(+0.76%)
Feb 13, 2017 9.027 9.042 8.980 8.980 238,741 -0.02(-0.25%)
Feb 10, 2017 9.049 9.112 8.992 9.002 346,081 -0.04(-0.46%)
Feb 09, 2017 9.044 9.059 9.039 9.044 172,198 +0.00(+0.00%)
Feb 08, 2017 9.028 9.049 9.007 9.044 207,515 -0.01(-0.06%)
Feb 07, 2017 9.007 9.065 8.993 9.049 200,182 +0.05(+0.52%)
Feb 06, 2017 8.992 9.023 8.981 9.002 173,550 +0.02(+0.23%)
Feb 03, 2017 8.950 9.002 8.935 8.981 224,397 +0.06(+0.70%)
Feb 02, 2017 8.971 8.971 8.919 8.919 179,902 -0.04(-0.46%)
Feb 01, 2017 8.950 8.981 8.903 8.961 231,573 +0.02(+0.23%)
Jan 31, 2017 8.882 8.940 8.882 8.940 307,543 +0.04(+0.47%)
Jan 30, 2017 8.888 8.909 8.877 8.898 271,243 +0.02(+0.23%)
Jan 27, 2017 8.867 8.903 8.851 8.877 244,923 +0.01(+0.12%)
Jan 26, 2017 8.862 8.893 8.851 8.867 222,705 +0.03(+0.29%)
Jan 25, 2017 8.914 8.924 8.830 8.841 291,237 -0.04(-0.41%)
Jan 24, 2017 8.830 8.882 8.825 8.877 371,383 +0.06(+0.71%)
Jan 23, 2017 8.778 8.833 8.778 8.815 180,365 +0.05(+0.53%)
Jan 20, 2017 8.810 8.810 8.747 8.768 144,792 -0.02(-0.18%)
Jan 19, 2017 8.851 8.861 8.778 8.784 255,266 -0.07(-0.76%)
Jan 18, 2017 8.825 8.851 8.789 8.851 309,032 +0.06(+0.65%)
Jan 17, 2017 8.846 8.851 8.794 8.794 290,181 -0.05(-0.53%)
Jan 13, 2017 8.841 8.841 8.841 0 +0.02(+0.24%)
Jan 12, 2017 8.799 8.830 8.768 8.820 276,648 +0.02(+0.24%)
Jan 11, 2017 8.768 8.799 8.763 8.799 233,933 +0.05(+0.54%)
Jan 10, 2017 8.794 8.799 8.731 8.752 365,412 -0.03(-0.36%)
Jan 09, 2017 8.763 8.820 8.751 8.784 433,975 +0.04(+0.48%)
Jan 06, 2017 8.726 8.768 8.716 8.742 371,134 +0.02(+0.18%)
Jan 05, 2017 8.731 8.737 8.711 8.726 843,486 +0.00(+0.00%)
Jan 04, 2017 8.695 8.726 8.687 8.726 1,019,980 +0.03(+0.36%)
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.