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 )

15.12 +0.05 (+0.37%)
Streaming Delayed Price Updated: 1:00 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 (%)
Jul 29, 2016 8.226 8.274 8.202 8.260 252,975 +0.04(+0.47%)
Jul 28, 2016 8.173 8.230 8.158 8.221 296,555 +0.04(+0.47%)
Jul 27, 2016 8.226 8.231 8.173 8.182 202,838 -0.02(-0.24%)
Jul 26, 2016 8.216 8.231 8.187 8.202 180,017 -0.02(-0.24%)
Jul 25, 2016 8.212 8.221 8.182 8.221 148,989 -0.01(-0.12%)
Jul 22, 2016 8.207 8.231 8.187 8.231 127,971 +0.02(+0.29%)
Jul 21, 2016 8.231 8.250 8.182 8.207 283,622 -0.02(-0.29%)
Jul 20, 2016 8.202 8.231 8.192 8.231 237,759 +0.05(+0.65%)
Jul 19, 2016 8.212 8.212 8.163 8.178 229,777 -0.03(-0.35%)
Jul 18, 2016 8.163 8.216 8.163 8.207 293,542 +0.03(+0.36%)
Jul 15, 2016 8.173 8.178 8.144 8.178 220,532 -0.02(-0.24%)
Jul 14, 2016 8.178 8.197 8.139 8.197 392,175 +0.07(+0.83%)
Jul 13, 2016 8.173 8.221 8.100 8.129 593,778 -0.01(-0.14%)
Jul 12, 2016 8.160 8.164 8.112 8.140 303,066 +0.00(+0.06%)
Jul 11, 2016 8.055 8.140 8.045 8.136 368,335 +0.07(+0.89%)
Jul 08, 2016 8.017 8.074 8.007 8.064 286,127 +0.06(+0.71%)
Jul 07, 2016 7.974 8.007 7.955 8.007 500,603 +0.06(+0.72%)
Jul 06, 2016 7.845 7.974 7.845 7.950 409,188 +0.09(+1.15%)
Jul 05, 2016 7.869 7.902 7.855 7.859 489,917 -0.02(-0.30%)
Jul 01, 2016 7.893 7.883 7.883 7.883 424,456 -0.00(-0.06%)
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%)
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.