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 )

15.43 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 29, 2014 7.487 7.491 7.491 7.491 336,858 +0.02(+0.27%)
Aug 28, 2014 7.394 7.475 7.390 7.471 392,098 +0.07(+0.88%)
Aug 27, 2014 7.394 7.410 7.381 7.406 263,672 +0.03(+0.39%)
Aug 26, 2014 7.410 7.410 7.357 7.377 455,738 -0.03(-0.44%)
Aug 25, 2014 7.398 7.426 7.373 7.410 490,577 +0.02(+0.22%)
Aug 22, 2014 7.406 7.406 7.361 7.394 172,926 -0.01(-0.17%)
Aug 21, 2014 7.373 7.410 7.369 7.406 305,611 +0.05(+0.63%)
Aug 20, 2014 7.377 7.418 7.349 7.359 292,566 -0.05(-0.68%)
Aug 19, 2014 7.353 7.410 7.345 7.410 218,884 +0.05(+0.66%)
Aug 18, 2014 7.369 7.402 7.316 7.361 301,999 +0.01(+0.11%)
Aug 15, 2014 7.353 7.373 7.353 7.353 152,732 -0.00(-0.06%)
Aug 14, 2014 7.353 7.365 7.349 7.357 119,649 +0.00(+0.06%)
Aug 13, 2014 7.345 7.369 7.337 7.353 169,150 +0.01(+0.20%)
Aug 12, 2014 7.310 7.338 7.289 7.338 176,408 +0.02(+0.33%)
Aug 11, 2014 7.322 7.342 7.285 7.314 189,401 +0.03(+0.39%)
Aug 08, 2014 7.289 7.326 7.273 7.285 211,475 -0.00(-0.06%)
Aug 07, 2014 7.237 7.289 7.237 7.289 135,651 +0.05(+0.73%)
Aug 06, 2014 7.192 7.261 7.192 7.237 176,692 +0.06(+0.79%)
Aug 05, 2014 7.265 7.281 7.144 7.180 354,260 -0.09(-1.23%)
Aug 04, 2014 7.261 7.293 7.253 7.269 193,098 +0.00(+0.06%)
Aug 01, 2014 7.289 7.326 7.265 7.265 289,771 +0.00(+0.00%)
Jul 31, 2014 7.334 7.378 7.261 7.265 348,243 -0.11(-1.54%)
Jul 30, 2014 7.403 7.415 7.364 7.378 345,919 -0.02(-0.33%)
Jul 29, 2014 7.403 7.415 7.366 7.403 438,500 +0.00(+0.05%)
Jul 28, 2014 7.423 7.447 7.383 7.399 216,085 -0.01(-0.16%)
Jul 25, 2014 7.403 7.427 7.391 7.411 267,272 +0.01(+0.11%)
Jul 24, 2014 7.407 7.427 7.391 7.403 227,289 +0.00(+0.00%)
Jul 23, 2014 7.451 7.451 7.383 7.403 258,867 +0.01(+0.16%)
Jul 22, 2014 7.387 7.443 7.370 7.391 251,039 +0.01(+0.16%)
Jul 21, 2014 7.403 7.427 7.366 7.378 263,862 -0.04(-0.60%)
Jul 18, 2014 7.383 7.423 7.376 7.423 206,771 +0.04(+0.60%)
Jul 17, 2014 7.415 7.427 7.330 7.378 350,989 -0.03(-0.38%)
Jul 16, 2014 7.439 7.459 7.399 7.407 263,391 -0.03(-0.38%)
Jul 15, 2014 7.419 7.443 7.415 7.435 191,011 +0.00(+0.05%)
Jul 14, 2014 7.431 7.447 7.415 7.431 220,078 +0.01(+0.11%)
Jul 11, 2014 7.443 7.476 7.391 7.423 267,468 -0.01(-0.07%)
Jul 10, 2014 7.477 7.477 7.416 7.428 308,384 -0.05(-0.70%)
Jul 09, 2014 7.465 7.489 7.412 7.481 466,747 +0.01(+0.11%)
Jul 08, 2014 7.444 7.473 7.424 7.473 269,860 +0.04(+0.49%)
Jul 07, 2014 7.432 7.436 7.424 7.436 202,112 +0.01(+0.11%)
Jul 03, 2014 7.420 7.428 7.428 7.428 210,733 +0.00(+0.05%)
Jul 02, 2014 7.453 7.453 7.390 7.424 383,000 -0.02(-0.27%)
Jul 01, 2014 7.444 7.461 7.424 7.444 216,195 +0.00(+0.00%)
Jun 30, 2014 7.461 7.465 7.424 7.444 246,779 -0.00(-0.05%)
Jun 27, 2014 7.424 7.449 7.421 7.449 101,562 +0.02(+0.33%)
Jun 26, 2014 7.432 7.438 7.416 7.424 172,018 +0.00(+0.00%)
Jun 25, 2014 7.408 7.432 7.408 7.424 243,427 -0.00(-0.05%)
Jun 24, 2014 7.424 7.436 7.400 7.428 314,952 +0.00(+0.05%)
Jun 23, 2014 7.436 7.440 7.416 7.424 281,423 -0.01(-0.16%)
Jun 20, 2014 7.420 7.436 7.416 7.436 157,021 +0.00(+0.00%)
Jun 19, 2014 7.420 7.436 7.400 7.436 189,550 +0.01(+0.16%)
Jun 18, 2014 7.388 7.424 7.388 7.424 267,281 +0.03(+0.38%)
Jun 17, 2014 7.412 7.412 7.396 7.396 298,617 -0.02(-0.27%)
Jun 16, 2014 7.376 7.416 7.376 7.416 178,124 +0.02(+0.33%)
Jun 13, 2014 7.384 7.396 7.187 7.392 818,719 +0.00(+0.05%)
Jun 12, 2014 7.392 7.416 7.384 7.388 241,759 -0.02(-0.24%)
Jun 11, 2014 7.382 7.414 7.382 7.406 196,849 +0.00(+0.00%)
Jun 10, 2014 7.414 7.422 7.380 7.406 238,526 -0.01(-0.16%)
Jun 06, 2014 7.430 7.454 7.398 7.418 175,477 -0.02(-0.22%)
Jun 05, 2014 7.410 7.434 7.398 7.434 258,712 -0.00(-0.05%)
Jun 04, 2014 7.426 7.438 7.366 7.438 319,240 +0.00(+0.00%)
Jun 03, 2014 7.438 7.454 7.398 7.438 256,847 +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.