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 )

15.33 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 6.255 6.273 6.162 6.210 459,332 -0.03(-0.48%)
Jul 30, 2013 6.270 6.345 6.192 6.240 402,455 -0.03(-0.54%)
Jul 29, 2013 6.251 6.292 6.173 6.274 314,310 +0.01(+0.24%)
Jul 26, 2013 6.169 6.292 6.121 6.259 387,583 +0.17(+2.82%)
Jul 25, 2013 6.106 6.162 6.068 6.087 423,444 -0.04(-0.61%)
Jul 24, 2013 6.236 6.236 6.121 6.124 483,657 -0.14(-2.26%)
Jul 23, 2013 6.255 6.287 6.184 6.266 505,492 -0.00(-0.06%)
Jul 22, 2013 6.121 6.289 6.117 6.270 859,279 +0.17(+2.75%)
Jul 19, 2013 6.061 6.139 6.057 6.102 613,097 +0.03(+0.43%)
Jul 18, 2013 6.195 6.195 6.068 6.076 653,845 -0.05(-0.88%)
Jul 17, 2013 6.095 6.213 6.061 6.130 666,436 +0.04(+0.64%)
Jul 16, 2013 6.087 6.139 6.001 6.091 628,674 +0.03(+0.55%)
Jul 15, 2013 6.121 6.158 6.035 6.057 780,779 -0.07(-1.10%)
Jul 12, 2013 6.218 6.236 6.106 6.124 331,552 -0.07(-1.09%)
Jul 11, 2013 6.151 6.218 6.076 6.192 475,568 +0.09(+1.41%)
Jul 10, 2013 6.147 6.177 6.106 6.106 500,999 -0.04(-0.61%)
Jul 09, 2013 6.162 6.207 6.106 6.143 942,518 -0.00(-0.06%)
Jul 08, 2013 6.218 6.319 6.124 6.147 387,679 -0.05(-0.84%)
Jul 05, 2013 6.348 6.367 6.162 6.199 149,127 -0.16(-2.52%)
Jul 03, 2013 6.490 6.490 6.360 6.360 104,308 -0.13(-2.07%)
Jul 02, 2013 6.643 6.643 6.423 6.494 172,100 -0.11(-1.64%)
Jul 01, 2013 6.509 6.666 6.490 6.602 611,474 +0.04(+0.68%)
Jun 28, 2013 6.472 6.558 6.356 6.558 519,007 +0.35(+5.72%)
Jun 26, 2013 6.203 6.355 6.177 6.203 511,298 +0.05(+0.85%)
Jun 25, 2013 6.278 6.416 6.132 6.151 817,524 -0.16(-2.54%)
Jun 24, 2013 6.423 6.423 6.109 6.311 899,266 -0.11(-1.74%)
Jun 21, 2013 6.319 6.472 6.222 6.423 450,608 +0.07(+1.18%)
Jun 20, 2013 6.348 6.397 6.304 6.348 700,752 -0.04(-0.64%)
Jun 19, 2013 6.416 6.543 6.386 6.390 460,976 -0.06(-0.87%)
Jun 18, 2013 6.685 6.685 6.427 6.446 732,999 -0.18(-2.76%)
Jun 17, 2013 6.647 6.752 6.595 6.629 731,405 -0.09(-1.39%)
Jun 14, 2013 6.494 6.778 6.441 6.722 296,109 +0.25(+3.87%)
Jun 13, 2013 6.386 6.602 6.319 6.472 657,101 +0.09(+1.35%)
Jun 12, 2013 6.423 6.513 6.311 6.386 608,681 -0.06(-0.93%)
Jun 11, 2013 6.513 6.535 6.390 6.446 935,618 -0.12(-1.88%)
Jun 10, 2013 6.655 6.703 6.539 6.569 428,998 -0.13(-1.95%)
Jun 07, 2013 6.666 6.778 6.591 6.700 336,405 +0.09(+1.30%)
Jun 06, 2013 6.610 6.696 6.543 6.614 416,929 +0.07(+1.14%)
Jun 05, 2013 6.614 6.688 6.509 6.539 566,225 -0.06(-0.85%)
Jun 04, 2013 6.505 6.703 6.367 6.595 936,686 +0.02(+0.34%)
Jun 03, 2013 6.722 6.744 6.490 6.573 617,698 -0.15(-2.22%)
May 31, 2013 6.882 6.882 6.625 6.722 525,776 -0.10(-1.53%)
May 30, 2013 6.785 6.879 6.658 6.826 385,947 +0.04(+0.55%)
May 29, 2013 6.763 6.856 6.632 6.789 875,139 -0.01(-0.16%)
May 28, 2013 6.886 6.930 6.800 6.800 464,096 -0.06(-0.87%)
May 24, 2013 6.916 6.958 6.748 6.860 385,403 -0.08(-1.13%)
May 23, 2013 6.953 6.987 6.912 6.939 438,027 -0.03(-0.43%)
May 22, 2013 7.006 7.047 6.968 6.968 491,610 -0.05(-0.69%)
May 21, 2013 7.017 7.047 6.972 7.017 423,591 -0.04(-0.58%)
May 20, 2013 6.976 7.058 6.960 7.058 315,839 +0.05(+0.75%)
May 17, 2013 6.998 7.024 6.968 7.006 253,015 -0.03(-0.42%)
May 16, 2013 6.998 7.073 6.968 7.036 284,278 +0.06(+0.86%)
May 15, 2013 7.047 7.047 6.931 6.976 737,829 -0.12(-1.68%)
May 13, 2013 7.230 7.234 7.062 7.095 253,650 -0.18(-2.41%)
May 10, 2013 7.248 7.282 7.241 7.271 106,317 +0.04(+0.52%)
May 09, 2013 7.230 7.338 7.226 7.234 267,033 +0.01(+0.21%)
May 08, 2013 7.219 7.252 7.207 7.219 216,471 -0.02(-0.31%)
May 07, 2013 7.159 7.252 7.159 7.241 135,826 +0.04(+0.52%)
May 06, 2013 7.166 7.256 7.151 7.204 172,009 +0.00(+0.00%)
May 03, 2013 7.178 7.204 7.136 7.204 115,868 +0.01(+0.16%)
May 02, 2013 7.178 7.237 7.151 7.192 125,551 +0.06(+0.84%)
May 01, 2013 7.207 7.207 7.095 7.133 202,980 -0.02(-0.31%)
Apr 30, 2013 7.189 7.256 7.118 7.155 212,277 -0.03(-0.47%)
Apr 29, 2013 7.036 7.189 7.036 7.189 130,711 +0.13(+1.85%)
Apr 26, 2013 7.062 7.088 7.021 7.058 123,222 +0.04(+0.53%)
Apr 25, 2013 7.151 7.151 6.978 7.021 235,805 -0.10(-1.47%)
Apr 24, 2013 7.226 7.290 7.114 7.125 204,421 -0.14(-1.95%)
Apr 23, 2013 7.230 7.301 7.166 7.267 369,802 +0.03(+0.46%)
Apr 22, 2013 7.282 7.372 7.217 7.234 269,952 -0.05(-0.72%)
Apr 19, 2013 7.290 7.316 7.263 7.286 56,710 -0.02(-0.26%)
Apr 18, 2013 7.301 7.353 7.282 7.304 200,045 -0.03(-0.46%)
Apr 17, 2013 7.372 7.394 7.327 7.338 66,514 -0.10(-1.36%)
Apr 16, 2013 7.372 7.458 7.323 7.439 221,470 +0.14(+1.89%)
Apr 15, 2013 7.301 7.420 7.282 7.301 111,902 +0.00(+0.00%)
Apr 12, 2013 7.469 7.469 7.297 7.301 180,146 -0.17(-2.25%)
Apr 11, 2013 7.473 7.476 7.469 7.469 500,991 +0.00(+0.00%)
Apr 10, 2013 7.484 7.484 7.469 7.469 344,221 +0.00(+0.00%)
Apr 09, 2013 7.458 7.484 7.431 7.469 271,470 +0.04(+0.50%)
Apr 08, 2013 7.431 7.465 7.431 7.431 174,445 +0.00(+0.00%)
Apr 05, 2013 7.487 7.487 7.431 7.431 77,257 -0.04(-0.50%)
Apr 04, 2013 7.469 7.473 7.469 7.469 475,069 +0.00(+0.00%)
Apr 03, 2013 7.469 7.473 7.469 7.469 467,288 +0.00(+0.00%)
Apr 02, 2013 7.469 7.476 7.469 7.469 816,407 +0.00(+0.00%)
Apr 01, 2013 7.469 7.487 7.469 7.469 1,629,633 +0.00(+0.00%)
Mar 28, 2013 7.473 7.480 7.469 7.469 55,267 +0.00(+0.00%)
Mar 27, 2013 7.469 7.473 7.469 7.469 137,872 +0.00(+0.00%)
Mar 26, 2013 7.525 7.529 7.469 7.469 219,740 -0.06(-0.74%)
Mar 25, 2013 7.469 7.656 7.469 7.525 236,514 +0.06(+0.75%)
Mar 22, 2013 7.469 7.473 7.469 7.469 345,935 +0.00(+0.00%)
Mar 21, 2013 7.480 7.480 7.469 7.469 53,663 +0.00(+0.00%)
Mar 20, 2013 7.487 7.487 7.469 7.469 585,355 -0.00(-0.05%)
Mar 19, 2013 7.469 7.525 7.469 7.473 95,252 +0.00(+0.05%)
Mar 18, 2013 7.469 7.495 7.469 7.469 119,398 +0.00(+0.00%)
Mar 15, 2013 7.506 7.525 7.469 7.469 47,458 -0.04(-0.50%)
Mar 14, 2013 7.469 7.506 7.469 7.506 135,949 +0.04(+0.50%)
Mar 13, 2013 7.469 7.473 7.469 7.469 255,326 +0.00(+0.00%)
Mar 12, 2013 7.473 7.473 7.469 7.469 215,360 +0.00(+0.00%)
Mar 11, 2013 7.476 7.476 7.469 7.469 38,600 +0.00(+0.00%)
Mar 08, 2013 7.473 7.499 7.469 7.469 200,776 +0.00(+0.00%)
Mar 07, 2013 7.476 7.479 7.469 7.469 132,243 +0.00(+0.00%)
Mar 06, 2013 7.469 7.484 7.469 7.469 114,821 +0.00(+0.00%)
Mar 05, 2013 7.469 7.476 7.469 7.469 122,721 +0.00(+0.00%)
Mar 04, 2013 7.469 7.480 7.469 7.469 377,597 +0.00(+0.00%)
Mar 01, 2013 7.469 7.473 7.469 7.469 562,106 +0.00(+0.00%)
Feb 28, 2013 7.476 7.476 7.469 7.469 327,461 +0.00(+0.00%)
Feb 27, 2013 7.480 7.480 7.469 7.469 783,636 +0.00(+0.00%)
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.