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 )

15.11 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 7.835 7.931 7.821 7.888 523,582 +0.07(+0.91%)
Jun 29, 2016 7.845 7.893 7.816 7.816 506,020 +0.01(+0.18%)
Jun 28, 2016 7.778 7.847 7.768 7.802 210,321 +0.07(+0.86%)
Jun 27, 2016 7.793 7.821 7.735 7.735 344,978 -0.08(-1.04%)
Jun 24, 2016 7.764 7.888 7.759 7.816 259,743 -0.09(-1.15%)
Jun 23, 2016 7.883 7.940 7.869 7.907 296,712 +0.06(+0.82%)
Jun 22, 2016 7.845 7.869 7.797 7.843 285,424 -0.01(-0.09%)
Jun 21, 2016 7.864 7.897 7.840 7.850 189,799 +0.00(+0.00%)
Jun 20, 2016 7.936 7.936 7.850 7.850 305,499 -0.05(-0.60%)
Jun 17, 2016 7.878 7.916 7.812 7.897 204,133 +0.03(+0.42%)
Jun 16, 2016 7.878 7.902 7.826 7.864 327,914 -0.03(-0.42%)
Jun 15, 2016 7.902 7.926 7.864 7.897 188,189 -0.00(-0.06%)
Jun 14, 2016 7.926 7.950 7.902 7.902 219,358 -0.04(-0.48%)
Jun 13, 2016 7.983 7.998 7.926 7.940 250,968 -0.04(-0.56%)
Jun 10, 2016 7.975 7.999 7.942 7.985 383,681 -0.02(-0.24%)
Jun 09, 2016 7.942 8.008 7.928 8.004 676,604 +0.06(+0.77%)
Jun 08, 2016 7.971 7.980 7.928 7.942 379,555 -0.03(-0.42%)
Jun 07, 2016 7.975 8.004 7.947 7.975 268,837 +0.00(+0.06%)
Jun 06, 2016 7.895 7.976 7.878 7.971 281,381 +0.08(+0.96%)
Jun 03, 2016 7.819 7.895 7.819 7.895 293,455 +0.04(+0.54%)
Jun 02, 2016 7.795 7.852 7.786 7.852 317,758 +0.04(+0.55%)
Jun 01, 2016 7.810 7.829 7.800 7.810 229,413 -0.01(-0.12%)
May 31, 2016 7.805 7.852 7.795 7.819 278,488 +0.02(+0.30%)
May 27, 2016 7.777 7.795 7.795 7.795 139,654 +0.02(+0.24%)
May 26, 2016 7.824 7.848 7.762 7.777 242,083 -0.02(-0.30%)
May 25, 2016 7.810 7.852 7.781 7.800 598,045 -0.01(-0.12%)
May 24, 2016 7.791 7.819 7.767 7.810 341,525 +0.05(+0.61%)
May 23, 2016 7.772 7.781 7.762 7.762 178,062 +0.00(+0.06%)
May 20, 2016 7.677 7.758 7.665 7.758 278,074 +0.10(+1.30%)
May 19, 2016 7.715 7.724 7.649 7.658 471,910 -0.07(-0.92%)
May 18, 2016 7.819 7.833 7.710 7.729 381,488 -0.08(-1.03%)
May 17, 2016 7.795 7.838 7.777 7.810 492,089 +0.01(+0.18%)
May 16, 2016 7.800 7.805 7.753 7.795 636,413 +0.07(+0.86%)
May 13, 2016 7.734 7.833 7.706 7.729 419,778 +0.01(+0.12%)
May 12, 2016 7.758 7.762 7.691 7.720 535,670 +0.00(+0.04%)
May 11, 2016 7.721 7.735 7.707 7.717 711,819 +0.01(+0.12%)
May 10, 2016 7.660 7.726 7.651 7.707 674,308 +0.06(+0.74%)
May 09, 2016 7.623 7.670 7.623 7.651 856,469 +0.05(+0.68%)
May 06, 2016 7.585 7.613 7.583 7.599 327,242 +0.01(+0.12%)
May 05, 2016 7.571 7.604 7.571 7.590 252,049 +0.02(+0.31%)
May 04, 2016 7.543 7.574 7.543 7.566 235,904 -0.01(-0.19%)
May 03, 2016 7.571 7.590 7.543 7.580 327,321 -0.00(-0.06%)
May 02, 2016 7.590 7.613 7.580 7.585 283,046 -0.00(-0.06%)
Apr 29, 2016 7.599 7.604 7.580 7.590 194,387 -0.01(-0.12%)
Apr 28, 2016 7.590 7.613 7.566 7.599 231,466 +0.00(+0.06%)
Apr 27, 2016 7.576 7.599 7.566 7.594 182,803 +0.02(+0.25%)
Apr 26, 2016 7.552 7.578 7.533 7.576 190,689 +0.02(+0.31%)
Apr 25, 2016 7.566 7.590 7.529 7.552 198,964 -0.02(-0.31%)
Apr 22, 2016 7.519 7.576 7.519 7.576 137,534 +0.05(+0.62%)
Apr 21, 2016 7.496 7.543 7.485 7.529 216,149 +0.03(+0.44%)
Apr 20, 2016 7.482 7.496 7.472 7.496 168,080 +0.01(+0.19%)
Apr 19, 2016 7.453 7.482 7.435 7.482 129,448 +0.05(+0.63%)
Apr 18, 2016 7.439 7.449 7.411 7.435 255,260 +0.00(+0.00%)
Apr 15, 2016 7.430 7.458 7.406 7.435 205,497 -0.01(-0.19%)
Apr 14, 2016 7.482 7.482 7.449 7.449 325,491 -0.02(-0.25%)
Apr 13, 2016 7.449 7.491 7.402 7.467 408,451 +0.07(+0.93%)
Apr 12, 2016 7.319 7.422 7.319 7.399 401,766 +0.07(+0.95%)
Apr 11, 2016 7.324 7.357 7.319 7.329 247,793 +0.01(+0.13%)
Apr 08, 2016 7.324 7.347 7.305 7.319 200,242 +0.01(+0.19%)
Apr 07, 2016 7.305 7.333 7.282 7.305 163,786 -0.01(-0.19%)
Apr 06, 2016 7.305 7.352 7.291 7.319 145,733 +0.03(+0.45%)
Apr 05, 2016 7.310 7.333 7.287 7.287 147,683 -0.05(-0.70%)
Apr 04, 2016 7.371 7.380 7.319 7.338 110,158 -0.03(-0.38%)
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.