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 )

15.23 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2017 9.344 9.476 9.334 9.476 286,616 +0.13(+1.41%)
Apr 27, 2017 9.302 9.355 9.292 9.344 161,196 +0.05(+0.57%)
Apr 26, 2017 9.255 9.307 9.255 9.292 120,232 +0.04(+0.46%)
Apr 25, 2017 9.292 9.339 9.239 9.250 213,699 -0.04(-0.40%)
Apr 24, 2017 9.302 9.323 9.271 9.286 162,767 -0.01(-0.11%)
Apr 21, 2017 9.255 9.297 9.211 9.297 243,879 +0.02(+0.17%)
Apr 20, 2017 9.223 9.290 9.212 9.281 141,763 +0.07(+0.74%)
Apr 19, 2017 9.207 9.239 9.197 9.213 112,202 +0.02(+0.23%)
Apr 18, 2017 9.192 9.207 9.176 9.192 145,180 -0.02(-0.17%)
Apr 17, 2017 9.239 9.239 9.181 9.207 186,508 -0.02(-0.17%)
Apr 13, 2017 9.176 9.239 9.176 9.223 160,443 +0.03(+0.34%)
Apr 12, 2017 9.265 9.271 9.144 9.192 413,722 -0.07(-0.80%)
Apr 11, 2017 9.265 9.285 9.244 9.265 168,596 +0.02(+0.21%)
Apr 10, 2017 9.136 9.267 9.136 9.246 381,540 +0.10(+1.15%)
Apr 07, 2017 9.089 9.157 9.086 9.141 194,080 +0.04(+0.46%)
Apr 06, 2017 9.136 9.152 9.073 9.099 230,332 -0.05(-0.57%)
Apr 05, 2017 9.126 9.171 9.105 9.152 143,062 +0.04(+0.46%)
Apr 04, 2017 9.120 9.126 9.089 9.110 152,044 -0.03(-0.34%)
Apr 03, 2017 9.089 9.141 9.089 9.141 160,947 +0.08(+0.87%)
Mar 31, 2017 9.073 9.120 9.063 9.063 268,494 -0.02(-0.17%)
Mar 30, 2017 9.126 9.131 9.063 9.078 202,020 -0.04(-0.40%)
Mar 29, 2017 9.073 9.131 9.068 9.115 203,550 +0.06(+0.64%)
Mar 28, 2017 9.031 9.089 9.031 9.058 194,848 +0.04(+0.41%)
Mar 27, 2017 9.026 9.031 9.005 9.021 121,213 -0.02(-0.17%)
Mar 24, 2017 9.000 9.037 8.995 9.037 210,477 +0.05(+0.52%)
Mar 23, 2017 8.989 9.005 8.958 8.989 177,763 -0.01(-0.06%)
Mar 22, 2017 8.906 9.000 8.906 8.995 243,620 +0.07(+0.82%)
Mar 21, 2017 8.995 9.005 8.921 8.921 187,003 -0.07(-0.76%)
Mar 20, 2017 8.969 8.989 8.958 8.989 228,945 +0.04(+0.47%)
Mar 17, 2017 8.932 8.958 8.924 8.948 152,050 +0.03(+0.29%)
Mar 16, 2017 8.880 8.942 8.853 8.921 362,167 +0.06(+0.65%)
Mar 15, 2017 8.848 8.890 8.743 8.864 538,448 +0.03(+0.36%)
Mar 14, 2017 8.817 8.859 8.801 8.832 159,444 +0.01(+0.12%)
Mar 13, 2017 8.869 8.890 8.811 8.822 232,427 -0.07(-0.78%)
Mar 10, 2017 8.902 8.923 8.866 8.892 330,724 +0.02(+0.23%)
Mar 09, 2017 9.001 9.001 8.861 8.871 463,320 -0.15(-1.67%)
Mar 08, 2017 9.069 9.087 8.970 9.022 230,209 -0.07(-0.74%)
Mar 07, 2017 9.069 9.115 9.069 9.089 175,407 +0.01(+0.11%)
Mar 06, 2017 9.100 9.136 9.043 9.079 231,474 -0.02(-0.17%)
Mar 03, 2017 9.126 9.141 9.071 9.095 203,285 -0.01(-0.11%)
Mar 02, 2017 9.146 9.152 9.105 9.105 147,839 -0.05(-0.51%)
Mar 01, 2017 9.131 9.172 9.131 9.152 182,988 +0.05(+0.51%)
Feb 28, 2017 9.115 9.136 9.095 9.105 279,030 +0.02(+0.23%)
Feb 27, 2017 9.115 9.115 9.074 9.084 178,413 -0.01(-0.11%)
Feb 24, 2017 9.084 9.110 9.075 9.095 202,056 +0.01(+0.06%)
Feb 23, 2017 9.037 9.089 9.027 9.089 224,149 +0.06(+0.69%)
Feb 22, 2017 8.928 9.043 8.928 9.027 287,494 +0.07(+0.75%)
Feb 21, 2017 8.918 8.965 8.918 8.959 252,213 +0.02(+0.23%)
Feb 17, 2017 8.939 8.939 8.939 0 +0.07(+0.82%)
Feb 16, 2017 8.959 8.965 8.866 8.866 262,591 -0.09(-1.04%)
Feb 15, 2017 8.954 8.980 8.933 8.959 225,272 -0.02(-0.17%)
Feb 14, 2017 8.907 8.980 8.907 8.975 169,290 +0.07(+0.76%)
Feb 13, 2017 8.954 8.970 8.907 8.907 240,677 -0.02(-0.25%)
Feb 10, 2017 8.976 9.038 8.919 8.930 348,887 -0.04(-0.46%)
Feb 09, 2017 8.971 8.987 8.966 8.971 173,594 +0.00(+0.00%)
Feb 08, 2017 8.956 8.976 8.935 8.971 209,197 -0.01(-0.06%)
Feb 07, 2017 8.935 8.992 8.920 8.976 201,805 +0.05(+0.52%)
Feb 06, 2017 8.919 8.950 8.909 8.930 174,957 +0.02(+0.23%)
Feb 03, 2017 8.878 8.930 8.863 8.909 226,217 +0.06(+0.70%)
Feb 02, 2017 8.899 8.899 8.847 8.847 181,360 -0.04(-0.46%)
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.