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 )

15.07 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:37 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 (%)
Jul 31, 2014 7.275 7.319 7.203 7.207 351,066 -0.11(-1.54%)
Jul 30, 2014 7.343 7.355 7.304 7.319 348,724 -0.02(-0.33%)
Jul 29, 2014 7.343 7.355 7.307 7.343 442,055 +0.00(+0.05%)
Jul 28, 2014 7.363 7.387 7.323 7.339 217,837 -0.01(-0.16%)
Jul 25, 2014 7.343 7.367 7.331 7.351 269,440 +0.01(+0.11%)
Jul 24, 2014 7.347 7.367 7.331 7.343 229,132 +0.00(+0.00%)
Jul 23, 2014 7.391 7.391 7.323 7.343 260,966 +0.01(+0.16%)
Jul 22, 2014 7.327 7.383 7.311 7.331 253,074 +0.01(+0.16%)
Jul 21, 2014 7.343 7.367 7.307 7.319 266,002 -0.04(-0.60%)
Jul 18, 2014 7.323 7.363 7.316 7.363 208,447 +0.04(+0.60%)
Jul 17, 2014 7.355 7.367 7.271 7.319 353,834 -0.03(-0.38%)
Jul 16, 2014 7.379 7.399 7.339 7.347 265,526 -0.03(-0.38%)
Jul 15, 2014 7.359 7.383 7.355 7.375 192,560 +0.00(+0.05%)
Jul 14, 2014 7.371 7.387 7.355 7.371 221,863 +0.01(+0.11%)
Jul 11, 2014 7.383 7.416 7.331 7.363 269,636 -0.01(-0.07%)
Jul 10, 2014 7.417 7.417 7.357 7.369 310,884 -0.05(-0.70%)
Jul 09, 2014 7.405 7.429 7.353 7.421 470,531 +0.01(+0.11%)
Jul 08, 2014 7.385 7.413 7.365 7.413 272,048 +0.04(+0.49%)
Jul 07, 2014 7.373 7.377 7.365 7.377 203,751 +0.01(+0.11%)
Jul 03, 2014 7.361 7.369 7.369 7.369 212,442 +0.00(+0.05%)
Jul 02, 2014 7.393 7.393 7.330 7.365 386,106 -0.02(-0.27%)
Jul 01, 2014 7.385 7.401 7.365 7.385 217,948 +0.00(+0.00%)
Jun 30, 2014 7.401 7.405 7.365 7.385 248,780 -0.00(-0.05%)
Jun 27, 2014 7.365 7.389 7.361 7.389 102,385 +0.02(+0.33%)
Jun 26, 2014 7.373 7.378 7.357 7.365 173,413 +0.00(+0.00%)
Jun 25, 2014 7.349 7.373 7.349 7.365 245,400 -0.00(-0.05%)
Jun 24, 2014 7.365 7.377 7.341 7.369 317,505 +0.00(+0.05%)
Jun 23, 2014 7.377 7.381 7.357 7.365 283,705 -0.01(-0.16%)
Jun 20, 2014 7.361 7.377 7.357 7.377 158,294 +0.00(+0.00%)
Jun 19, 2014 7.361 7.377 7.341 7.377 191,087 +0.01(+0.16%)
Jun 18, 2014 7.329 7.365 7.329 7.365 269,448 +0.03(+0.38%)
Jun 17, 2014 7.353 7.353 7.337 7.337 301,039 -0.02(-0.27%)
Jun 16, 2014 7.317 7.357 7.317 7.357 179,568 +0.02(+0.33%)
Jun 13, 2014 7.325 7.337 7.129 7.333 825,357 +0.00(+0.05%)
Jun 12, 2014 7.333 7.357 7.325 7.329 243,719 -0.02(-0.24%)
Jun 11, 2014 7.322 7.354 7.322 7.346 198,445 +0.00(+0.00%)
Jun 10, 2014 7.354 7.362 7.320 7.346 240,460 -0.01(-0.16%)
Jun 06, 2014 7.370 7.394 7.338 7.358 176,900 -0.02(-0.22%)
Jun 05, 2014 7.350 7.374 7.338 7.374 260,810 -0.00(-0.05%)
Jun 04, 2014 7.366 7.378 7.306 7.378 321,828 +0.00(+0.00%)
Jun 03, 2014 7.378 7.394 7.338 7.378 258,929 +0.00(+0.00%)
Jun 02, 2014 7.378 7.405 7.350 7.378 224,206 -0.01(-0.16%)
May 30, 2014 7.362 7.394 7.354 7.390 271,225 +0.04(+0.49%)
May 29, 2014 7.394 7.398 7.342 7.354 346,371 -0.04(-0.59%)
May 28, 2014 7.342 7.398 7.328 7.398 624,905 +0.06(+0.76%)
May 27, 2014 7.370 7.370 7.302 7.342 439,581 -0.01(-0.16%)
May 23, 2014 7.330 7.354 7.354 7.354 223,621 +0.02(+0.24%)
May 22, 2014 7.294 7.338 7.294 7.336 346,958 +0.01(+0.20%)
May 21, 2014 7.287 7.334 7.275 7.322 392,321 +0.04(+0.54%)
May 20, 2014 7.314 7.330 7.235 7.283 335,810 -0.04(-0.54%)
May 19, 2014 7.314 7.334 7.283 7.322 267,279 +0.01(+0.11%)
May 16, 2014 7.279 7.318 7.260 7.314 197,215 +0.04(+0.60%)
May 15, 2014 7.302 7.310 7.231 7.271 335,780 -0.05(-0.70%)
May 14, 2014 7.306 7.326 7.271 7.322 336,037 +0.01(+0.16%)
May 13, 2014 7.314 7.314 7.263 7.310 383,971 +0.02(+0.25%)
May 12, 2014 7.241 7.292 7.233 7.292 317,975 +0.05(+0.71%)
May 09, 2014 7.197 7.243 7.174 7.241 339,406 +0.05(+0.66%)
May 08, 2014 7.209 7.213 7.166 7.193 430,498 -0.02(-0.22%)
May 07, 2014 7.177 7.217 7.170 7.209 291,175 +0.04(+0.61%)
May 06, 2014 7.138 7.173 7.122 7.166 524,348 +0.01(+0.17%)
May 05, 2014 7.197 7.225 7.130 7.154 583,556 -0.04(-0.59%)
May 02, 2014 7.185 7.209 7.178 7.196 382,425 -0.00(-0.01%)
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.