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 )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020 9.789 9.831 9.702 9.747 194,032 -0.03(-0.28%)
May 28, 2020 9.615 9.775 9.615 9.775 254,444 +0.13(+1.37%)
May 27, 2020 9.615 9.643 9.519 9.643 177,227 +0.09(+0.95%)
May 26, 2020 9.497 9.594 9.497 9.553 185,900 +0.13(+1.33%)
May 22, 2020 9.379 9.448 9.344 9.428 256,744 +0.06(+0.67%)
May 21, 2020 9.268 9.372 9.268 9.365 111,412 +0.06(+0.67%)
May 20, 2020 9.191 9.302 9.184 9.302 394,640 +0.14(+1.52%)
May 19, 2020 9.149 9.204 9.122 9.163 208,862 +0.00(+0.00%)
May 18, 2020 9.156 9.184 9.122 9.163 182,605 +0.17(+1.85%)
May 15, 2020 8.948 9.066 8.944 8.996 167,854 -0.01(-0.15%)
May 14, 2020 9.052 9.052 8.951 9.010 379,891 -0.09(-1.04%)
May 13, 2020 9.222 9.229 9.078 9.105 310,254 -0.12(-1.27%)
May 12, 2020 9.312 9.326 9.167 9.222 528,961 -0.01(-0.15%)
May 11, 2020 9.284 9.308 9.229 9.236 220,186 -0.09(-0.96%)
May 08, 2020 9.326 9.408 9.222 9.326 215,902 +0.06(+0.67%)
May 07, 2020 9.353 9.408 9.243 9.264 282,738 -0.01(-0.07%)
May 06, 2020 9.250 9.319 9.238 9.270 333,348 +0.02(+0.22%)
May 05, 2020 9.126 9.277 9.098 9.250 314,527 +0.19(+2.13%)
May 04, 2020 9.078 9.091 8.988 9.057 491,212 -0.04(-0.45%)
May 01, 2020 9.174 9.240 8.967 9.098 426,432 -0.15(-1.64%)
Apr 30, 2020 9.222 9.257 9.105 9.250 237,821 +0.11(+1.21%)
Apr 29, 2020 9.043 9.257 9.036 9.140 281,436 +0.17(+1.92%)
Apr 28, 2020 9.098 9.098 8.919 8.967 747,430 -0.03(-0.38%)
Apr 27, 2020 9.050 9.125 8.892 9.002 292,462 -0.02(-0.23%)
Apr 24, 2020 9.098 9.137 8.995 9.022 155,356 +0.01(+0.08%)
Apr 23, 2020 9.071 9.181 9.016 9.016 197,233 -0.03(-0.38%)
Apr 22, 2020 9.022 9.153 9.002 9.050 180,294 +0.06(+0.61%)
Apr 21, 2020 9.071 9.071 8.823 8.995 209,121 -0.14(-1.51%)
Apr 20, 2020 8.981 9.195 8.981 9.133 333,112 -0.05(-0.53%)
Apr 17, 2020 9.229 9.305 9.112 9.181 363,127 +0.10(+1.14%)
Apr 16, 2020 9.422 9.422 8.933 9.078 602,027 -0.36(-3.80%)
Apr 15, 2020 9.422 9.443 9.215 9.436 352,061 -0.08(-0.80%)
Apr 14, 2020 9.415 9.532 9.271 9.511 288,193 +0.29(+3.17%)
Apr 13, 2020 9.465 9.486 9.083 9.220 349,034 -0.16(-1.75%)
Apr 09, 2020 8.974 9.520 8.974 9.383 732,674 +0.50(+5.61%)
Apr 08, 2020 8.599 8.933 8.585 8.885 606,975 +0.33(+3.83%)
Apr 07, 2020 8.135 8.578 8.135 8.558 545,055 +0.54(+6.72%)
Apr 06, 2020 7.800 8.107 7.800 8.019 534,485 +0.34(+4.44%)
Apr 03, 2020 7.950 8.019 7.631 7.677 348,020 -0.35(-4.34%)
Apr 02, 2020 7.834 8.066 7.792 8.025 268,211 +0.03(+0.43%)
Apr 01, 2020 8.032 8.087 7.793 7.991 360,210 -0.25(-2.98%)
Mar 31, 2020 7.991 8.339 7.969 8.237 529,201 +0.16(+2.03%)
Mar 30, 2020 7.780 8.114 7.739 8.073 405,605 +0.15(+1.89%)
Mar 27, 2020 7.814 7.923 7.636 7.923 556,685 -0.03(-0.34%)
Mar 26, 2020 7.677 7.950 7.641 7.950 792,269 +0.33(+4.39%)
Mar 25, 2020 7.200 7.827 6.845 7.616 456,467 +0.61(+8.67%)
Mar 24, 2020 6.688 7.138 6.654 7.009 564,783 +0.55(+8.45%)
Mar 23, 2020 6.893 7.411 6.217 6.463 1,329,469 -1.04(-13.83%)
Mar 20, 2020 6.886 7.595 6.886 7.500 901,775 +0.74(+11.01%)
Mar 19, 2020 6.374 6.817 5.739 6.756 951,948 +0.33(+5.21%)
Mar 18, 2020 7.445 7.964 6.149 6.422 1,194,365 -1.64(-20.39%)
Mar 17, 2020 8.162 8.251 7.889 8.066 712,157 -0.15(-1.83%)
Mar 16, 2020 8.053 8.428 7.889 8.216 525,992 -0.85(-9.41%)
Mar 13, 2020 9.090 9.233 8.497 9.070 560,788 +0.34(+3.94%)
Mar 12, 2020 7.840 8.929 7.840 8.726 747,330 -0.92(-9.53%)
Mar 11, 2020 9.976 10.02 9.523 9.645 392,013 -0.42(-4.16%)
Mar 10, 2020 10.21 10.27 9.969 10.06 189,043 +0.00(+0.00%)
Mar 09, 2020 10.31 10.32 9.855 10.06 494,500 -0.54(-5.10%)
Mar 06, 2020 10.69 10.71 10.46 10.60 351,387 -0.18(-1.69%)
Mar 05, 2020 10.85 10.87 10.68 10.79 233,423 -0.14(-1.30%)
Mar 04, 2020 10.78 10.95 10.75 10.93 225,683 +0.23(+2.15%)
Mar 03, 2020 10.65 10.85 10.53 10.70 584,212 +0.09(+0.89%)
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.