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 )

15.38 +0.12 (+0.81%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2018 9.737 9.771 9.719 9.731 216,713 +0.02(+0.24%)
Apr 27, 2018 9.673 9.708 9.662 9.708 165,286 +0.05(+0.48%)
Apr 26, 2018 9.662 9.708 9.650 9.662 196,624 +0.02(+0.24%)
Apr 25, 2018 9.668 9.679 9.633 9.639 122,832 -0.05(-0.47%)
Apr 24, 2018 9.673 9.702 9.662 9.685 238,055 +0.01(+0.06%)
Apr 23, 2018 9.633 9.679 9.622 9.679 286,922 +0.06(+0.60%)
Apr 20, 2018 9.685 9.696 9.599 9.622 211,378 -0.05(-0.53%)
Apr 19, 2018 9.685 9.691 9.633 9.673 226,329 -0.01(-0.12%)
Apr 18, 2018 9.731 9.737 9.673 9.685 187,984 -0.05(-0.53%)
Apr 17, 2018 9.754 9.754 9.708 9.737 214,923 +0.00(+0.00%)
Apr 16, 2018 9.673 9.737 9.662 9.737 166,144 +0.10(+1.07%)
Apr 13, 2018 9.725 9.725 9.622 9.633 251,607 -0.08(-0.85%)
Apr 12, 2018 9.721 9.738 9.687 9.715 192,927 +0.01(+0.06%)
Apr 11, 2018 9.670 9.715 9.653 9.710 175,004 +0.05(+0.47%)
Apr 10, 2018 9.670 9.687 9.641 9.664 146,396 +0.00(+0.00%)
Apr 09, 2018 9.584 9.664 9.562 9.664 155,260 +0.11(+1.13%)
Apr 06, 2018 9.619 9.630 9.516 9.556 229,703 -0.07(-0.71%)
Apr 05, 2018 9.636 9.670 9.596 9.624 198,101 +0.00(+0.00%)
Apr 04, 2018 9.579 9.647 9.567 9.624 107,326 +0.03(+0.30%)
Apr 03, 2018 9.579 9.613 9.562 9.596 139,238 +0.02(+0.18%)
Apr 02, 2018 9.567 9.607 9.550 9.579 246,600 +0.01(+0.06%)
Mar 29, 2018 9.573 9.573 9.573 0 +0.03(+0.30%)
Mar 28, 2018 9.539 9.556 9.526 9.544 160,320 +0.01(+0.06%)
Mar 27, 2018 9.544 9.556 9.505 9.539 259,851 +0.01(+0.12%)
Mar 26, 2018 9.579 9.579 9.442 9.527 252,349 +0.01(+0.06%)
Mar 23, 2018 9.544 9.553 9.493 9.522 170,410 -0.01(-0.06%)
Mar 22, 2018 9.533 9.573 9.502 9.527 216,529 -0.02(-0.18%)
Mar 21, 2018 9.544 9.556 9.510 9.544 270,620 -0.02(-0.18%)
Mar 20, 2018 9.579 9.599 9.470 9.562 388,291 -0.02(-0.24%)
Mar 19, 2018 9.653 9.653 9.533 9.584 500,049 -0.07(-0.77%)
Mar 16, 2018 9.835 9.835 9.641 9.658 691,884 -0.20(-2.02%)
Mar 15, 2018 9.898 9.898 9.830 9.858 128,462 -0.03(-0.29%)
Mar 14, 2018 9.921 9.921 9.875 9.887 100,784 -0.00(-0.02%)
Mar 13, 2018 9.922 9.951 9.885 9.888 182,446 -0.02(-0.23%)
Mar 12, 2018 9.900 9.939 9.888 9.911 96,352 +0.03(+0.29%)
Mar 09, 2018 9.871 9.894 9.850 9.883 86,853 +0.04(+0.40%)
Mar 08, 2018 9.843 9.877 9.832 9.843 118,392 +0.01(+0.06%)
Mar 07, 2018 9.837 9.808 9.837 152,570 +0.02(+0.23%)
Mar 06, 2018 9.803 9.820 9.792 9.815 126,996 +0.03(+0.29%)
Mar 05, 2018 9.786 9.832 9.775 9.786 154,645 +0.00(+0.00%)
Mar 02, 2018 9.786 9.854 9.781 9.786 250,475 -0.01(-0.12%)
Mar 01, 2018 9.832 9.880 9.798 9.798 207,615 -0.02(-0.17%)
Feb 28, 2018 9.843 9.888 9.809 9.815 277,236 -0.03(-0.29%)
Feb 27, 2018 9.866 9.871 9.820 9.843 180,396 -0.01(-0.11%)
Feb 26, 2018 9.900 9.911 9.854 9.854 148,557 -0.02(-0.23%)
Feb 23, 2018 9.854 9.900 9.854 9.877 57,258 +0.03(+0.35%)
Feb 22, 2018 9.860 9.871 9.843 9.843 177,765 -0.02(-0.17%)
Feb 21, 2018 9.837 9.885 9.836 9.860 145,190 +0.02(+0.23%)
Feb 20, 2018 9.860 9.862 9.820 9.837 192,279 -0.03(-0.29%)
Feb 16, 2018 9.866 9.866 9.866 0 +0.00(+0.00%)
Feb 15, 2018 9.860 9.871 9.815 9.866 208,573 +0.02(+0.23%)
Feb 14, 2018 9.843 9.854 9.811 9.843 193,076 -0.03(-0.31%)
Feb 13, 2018 9.851 9.885 9.820 9.873 157,534 +0.02(+0.23%)
Feb 12, 2018 9.851 9.862 9.795 9.851 196,844 +0.05(+0.46%)
Feb 09, 2018 9.862 9.885 9.660 9.806 415,837 -0.06(-0.57%)
Feb 08, 2018 9.941 9.952 9.851 9.862 244,914 -0.04(-0.45%)
Feb 07, 2018 9.873 9.975 9.873 9.907 275,226 +0.00(+0.00%)
Feb 06, 2018 9.750 9.924 9.750 9.907 400,904 +0.15(+1.53%)
Feb 05, 2018 9.952 9.952 9.721 9.758 444,085 -0.21(-2.12%)
Feb 02, 2018 9.958 9.971 9.924 9.969 355,680 -0.03(-0.28%)
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.