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 )

14.77 +0.03 (+0.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 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 (%)
Jul 31, 2020 10.69 10.69 10.62 10.64 137,558 +0.01(+0.07%)
Jul 30, 2020 10.65 10.70 10.61 10.64 92,652 -0.04(-0.33%)
Jul 29, 2020 10.58 10.69 10.54 10.67 142,869 +0.13(+1.20%)
Jul 28, 2020 10.56 10.58 10.54 10.54 191,687 -0.01(-0.07%)
Jul 27, 2020 10.54 10.59 10.53 10.55 146,076 +0.01(+0.07%)
Jul 24, 2020 10.52 10.59 10.52 10.54 134,136 +0.02(+0.20%)
Jul 23, 2020 10.59 10.61 10.52 10.52 121,256 -0.08(-0.79%)
Jul 22, 2020 10.61 10.65 10.53 10.61 181,119 +0.04(+0.33%)
Jul 21, 2020 10.57 10.62 10.54 10.57 213,785 +0.04(+0.40%)
Jul 20, 2020 10.52 10.54 10.48 10.53 226,631 +0.05(+0.47%)
Jul 17, 2020 10.47 10.52 10.45 10.48 206,408 +0.00(+0.00%)
Jul 16, 2020 10.45 10.49 10.43 10.48 313,318 +0.05(+0.47%)
Jul 15, 2020 10.52 10.52 10.41 10.43 425,721 +0.04(+0.41%)
Jul 14, 2020 10.33 10.39 10.30 10.39 103,811 +0.05(+0.50%)
Jul 13, 2020 10.34 10.41 10.31 10.34 192,001 +0.03(+0.34%)
Jul 10, 2020 10.27 10.37 10.27 10.30 85,240 +0.00(+0.00%)
Jul 09, 2020 10.32 10.35 10.18 10.30 101,843 -0.04(-0.40%)
Jul 08, 2020 10.31 10.41 10.30 10.34 116,925 +0.04(+0.40%)
Jul 07, 2020 10.22 10.37 10.22 10.30 248,061 +0.10(+0.95%)
Jul 06, 2020 10.13 10.22 10.02 10.21 262,536 +0.10(+1.03%)
Jul 02, 2020 10.14 10.23 10.09 10.10 104,789 +0.02(+0.21%)
Jul 01, 2020 10.04 10.10 10.02 10.08 148,424 +0.06(+0.55%)
Jun 30, 2020 9.962 10.07 9.927 10.02 184,695 +0.10(+1.05%)
Jun 29, 2020 9.747 9.990 9.607 9.920 347,562 +0.15(+1.49%)
Jun 26, 2020 9.851 9.871 9.760 9.774 154,237 -0.08(-0.78%)
Jun 25, 2020 9.893 9.917 9.844 9.851 161,198 -0.07(-0.70%)
Jun 24, 2020 9.948 10.00 9.861 9.920 168,953 -0.11(-1.11%)
Jun 23, 2020 10.05 10.05 10.01 10.03 95,641 +0.02(+0.21%)
Jun 22, 2020 10.07 10.07 9.969 10.01 133,274 -0.06(-0.62%)
Jun 19, 2020 10.14 10.14 10.05 10.07 124,769 -0.01(-0.14%)
Jun 18, 2020 9.941 10.11 9.938 10.09 146,725 +0.09(+0.90%)
Jun 17, 2020 9.920 10.02 9.900 9.997 191,573 +0.08(+0.77%)
Jun 16, 2020 10.04 10.07 9.875 9.920 206,672 +0.07(+0.71%)
Jun 15, 2020 9.774 9.955 9.753 9.851 172,045 -0.01(-0.14%)
Jun 12, 2020 9.969 9.969 9.774 9.865 233,008 +0.02(+0.24%)
Jun 11, 2020 10.12 10.12 9.724 9.841 272,024 -0.42(-4.10%)
Jun 10, 2020 10.29 10.33 10.18 10.26 276,457 +0.02(+0.20%)
Jun 09, 2020 10.34 10.37 10.19 10.24 209,866 -0.12(-1.13%)
Jun 08, 2020 10.21 10.37 10.15 10.36 268,854 +0.25(+2.46%)
Jun 05, 2020 10.19 10.22 10.08 10.11 228,231 +0.10(+0.96%)
Jun 04, 2020 10.06 10.10 10.000 10.01 181,213 -0.04(-0.41%)
Jun 03, 2020 9.931 10.08 9.931 10.06 294,950 +0.19(+1.89%)
Jun 02, 2020 9.772 9.903 9.765 9.869 193,030 +0.14(+1.42%)
Jun 01, 2020 9.621 9.738 9.611 9.731 208,122 +0.06(+0.64%)
May 29, 2020 9.710 9.752 9.624 9.669 195,606 -0.03(-0.28%)
May 28, 2020 9.538 9.697 9.538 9.697 256,507 +0.13(+1.37%)
May 27, 2020 9.538 9.565 9.442 9.565 178,664 +0.09(+0.95%)
May 26, 2020 9.421 9.517 9.421 9.476 187,407 +0.12(+1.33%)
May 22, 2020 9.303 9.372 9.269 9.352 258,826 +0.06(+0.67%)
May 21, 2020 9.193 9.296 9.193 9.290 112,316 +0.06(+0.67%)
May 20, 2020 9.117 9.228 9.110 9.228 397,840 +0.14(+1.52%)
May 19, 2020 9.076 9.130 9.048 9.090 210,555 +0.00(+0.00%)
May 18, 2020 9.083 9.110 9.048 9.090 184,085 +0.17(+1.85%)
May 15, 2020 8.876 8.993 8.872 8.924 169,215 -0.01(-0.15%)
May 14, 2020 8.979 8.979 8.879 8.938 382,971 -0.09(-1.04%)
May 13, 2020 9.148 9.155 9.005 9.032 312,770 -0.12(-1.27%)
May 12, 2020 9.237 9.251 9.093 9.148 533,250 -0.01(-0.15%)
May 11, 2020 9.210 9.234 9.155 9.162 221,972 -0.09(-0.96%)
May 08, 2020 9.251 9.332 9.148 9.251 217,652 +0.06(+0.67%)
May 07, 2020 9.278 9.332 9.169 9.189 285,031 -0.01(-0.07%)
May 06, 2020 9.175 9.244 9.163 9.196 336,051 +0.02(+0.22%)
May 05, 2020 9.052 9.203 9.025 9.175 317,077 +0.19(+2.13%)
May 04, 2020 9.005 9.018 8.916 8.984 495,195 -0.04(-0.45%)
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.