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 )

15.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 10.64 137,597 +0.01(+0.07%)
Jul 30, 2020 10.65 10.70 10.61 10.63 92,679 -0.04(-0.33%)
Jul 29, 2020 10.58 10.69 10.54 10.67 142,910 +0.13(+1.20%)
Jul 28, 2020 10.55 10.58 10.54 10.54 191,742 -0.01(-0.07%)
Jul 27, 2020 10.53 10.59 10.53 10.55 146,118 +0.01(+0.07%)
Jul 24, 2020 10.52 10.58 10.51 10.54 134,175 +0.02(+0.20%)
Jul 23, 2020 10.58 10.61 10.52 10.52 121,291 -0.08(-0.79%)
Jul 22, 2020 10.60 10.64 10.53 10.60 181,170 +0.04(+0.33%)
Jul 21, 2020 10.57 10.62 10.53 10.57 213,846 +0.04(+0.40%)
Jul 20, 2020 10.52 10.53 10.48 10.53 226,696 +0.05(+0.47%)
Jul 17, 2020 10.46 10.51 10.45 10.48 206,467 +0.00(+0.00%)
Jul 16, 2020 10.45 10.49 10.43 10.48 313,408 +0.05(+0.47%)
Jul 15, 2020 10.51 10.51 10.41 10.43 425,843 +0.04(+0.40%)
Jul 14, 2020 10.32 10.39 10.30 10.39 103,841 +0.05(+0.50%)
Jul 13, 2020 10.33 10.41 10.31 10.33 192,056 +0.03(+0.34%)
Jul 10, 2020 10.27 10.37 10.27 10.30 85,264 +0.00(+0.00%)
Jul 09, 2020 10.31 10.35 10.18 10.30 101,873 -0.04(-0.40%)
Jul 08, 2020 10.31 10.41 10.30 10.34 116,958 +0.04(+0.40%)
Jul 07, 2020 10.22 10.36 10.22 10.30 248,132 +0.10(+0.95%)
Jul 06, 2020 10.13 10.22 10.02 10.20 262,611 +0.10(+1.03%)
Jul 02, 2020 10.13 10.22 10.09 10.10 104,819 +0.02(+0.21%)
Jul 01, 2020 10.04 10.10 10.01 10.08 148,466 +0.06(+0.56%)
Jun 30, 2020 9.959 10.07 9.925 10.02 184,747 +0.10(+1.05%)
Jun 29, 2020 9.744 9.987 9.605 9.918 347,661 +0.15(+1.49%)
Jun 26, 2020 9.848 9.868 9.758 9.772 154,281 -0.08(-0.78%)
Jun 25, 2020 9.890 9.914 9.841 9.848 161,244 -0.07(-0.70%)
Jun 24, 2020 9.945 10.00 9.858 9.918 169,001 -0.11(-1.11%)
Jun 23, 2020 10.04 10.05 10.00 10.03 95,668 +0.02(+0.21%)
Jun 22, 2020 10.07 10.07 9.966 10.01 133,313 -0.06(-0.62%)
Jun 19, 2020 10.14 10.14 10.05 10.07 124,805 -0.01(-0.14%)
Jun 18, 2020 9.938 10.11 9.935 10.08 146,766 +0.09(+0.90%)
Jun 17, 2020 9.918 10.02 9.897 9.994 191,627 +0.08(+0.77%)
Jun 16, 2020 10.04 10.07 9.872 9.918 206,731 +0.07(+0.71%)
Jun 15, 2020 9.772 9.952 9.751 9.848 172,094 -0.01(-0.14%)
Jun 12, 2020 9.966 9.966 9.772 9.862 233,075 +0.02(+0.24%)
Jun 11, 2020 10.12 10.12 9.721 9.839 272,102 -0.42(-4.10%)
Jun 10, 2020 10.29 10.33 10.18 10.26 276,536 +0.02(+0.20%)
Jun 09, 2020 10.34 10.36 10.18 10.24 209,926 -0.12(-1.13%)
Jun 08, 2020 10.20 10.36 10.15 10.36 268,931 +0.25(+2.46%)
Jun 05, 2020 10.18 10.21 10.08 10.11 228,296 +0.10(+0.96%)
Jun 04, 2020 10.06 10.10 9.997 10.01 181,265 -0.04(-0.41%)
Jun 03, 2020 9.928 10.08 9.928 10.05 295,034 +0.19(+1.89%)
Jun 02, 2020 9.770 9.901 9.763 9.866 193,086 +0.14(+1.42%)
Jun 01, 2020 9.618 9.735 9.608 9.728 208,182 +0.06(+0.64%)
May 29, 2020 9.708 9.749 9.621 9.666 195,661 -0.03(-0.28%)
May 28, 2020 9.535 9.694 9.535 9.694 256,581 +0.13(+1.37%)
May 27, 2020 9.535 9.563 9.440 9.563 178,715 +0.09(+0.95%)
May 26, 2020 9.418 9.514 9.418 9.473 187,461 +0.12(+1.33%)
May 22, 2020 9.301 9.370 9.266 9.349 258,900 +0.06(+0.67%)
May 21, 2020 9.190 9.294 9.190 9.287 112,348 +0.06(+0.67%)
May 20, 2020 9.115 9.225 9.108 9.225 397,953 +0.14(+1.52%)
May 19, 2020 9.073 9.127 9.046 9.087 210,615 +0.00(+0.00%)
May 18, 2020 9.080 9.108 9.046 9.087 184,138 +0.17(+1.85%)
May 15, 2020 8.873 8.990 8.869 8.922 169,264 -0.01(-0.15%)
May 14, 2020 8.977 8.977 8.876 8.935 383,081 -0.09(-1.04%)
May 13, 2020 9.145 9.152 9.002 9.029 312,859 -0.12(-1.27%)
May 12, 2020 9.234 9.248 9.091 9.145 533,403 -0.01(-0.15%)
May 11, 2020 9.207 9.231 9.152 9.159 222,035 -0.09(-0.96%)
May 08, 2020 9.248 9.330 9.145 9.248 217,714 +0.06(+0.67%)
May 07, 2020 9.275 9.330 9.166 9.186 285,112 -0.01(-0.07%)
May 06, 2020 9.173 9.241 9.161 9.193 336,147 +0.02(+0.22%)
May 05, 2020 9.050 9.200 9.022 9.173 317,168 +0.19(+2.13%)
May 04, 2020 9.002 9.016 8.913 8.981 495,337 -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.