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: 4:10 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 31, 2016 8.480 8.499 8.411 8.411 176,582 -0.05(-0.64%)
Aug 30, 2016 8.514 8.514 8.460 8.465 165,080 -0.03(-0.35%)
Aug 29, 2016 8.460 8.494 8.460 8.494 136,645 +0.03(+0.35%)
Aug 26, 2016 8.450 8.480 8.406 8.465 172,701 +0.01(+0.17%)
Aug 25, 2016 8.425 8.450 8.421 8.450 310,853 +0.03(+0.35%)
Aug 24, 2016 8.396 8.425 8.391 8.421 258,956 +0.04(+0.47%)
Aug 23, 2016 8.386 8.386 8.347 8.381 362,834 +0.02(+0.24%)
Aug 22, 2016 8.411 8.435 8.342 8.362 367,940 -0.05(-0.64%)
Aug 19, 2016 8.440 8.452 8.401 8.416 176,035 -0.02(-0.29%)
Aug 18, 2016 8.396 8.445 8.396 8.440 175,777 +0.04(+0.53%)
Aug 17, 2016 8.425 8.425 8.391 8.396 286,757 -0.02(-0.23%)
Aug 16, 2016 8.425 8.425 8.396 8.415 130,403 -0.00(-0.01%)
Aug 15, 2016 8.406 8.425 8.391 8.416 125,543 +0.04(+0.47%)
Aug 12, 2016 8.406 8.450 8.371 8.376 189,883 -0.01(-0.12%)
Aug 11, 2016 8.435 8.445 8.386 8.386 227,578 -0.02(-0.25%)
Aug 10, 2016 8.383 8.412 8.339 8.407 576,350 +0.04(+0.53%)
Aug 09, 2016 8.334 8.388 8.324 8.363 251,438 +0.01(+0.18%)
Aug 08, 2016 8.349 8.359 8.324 8.349 246,510 +0.01(+0.18%)
Aug 05, 2016 8.315 8.359 8.290 8.334 239,387 +0.05(+0.59%)
Aug 04, 2016 8.251 8.305 8.237 8.285 185,427 +0.04(+0.53%)
Aug 03, 2016 8.227 8.276 8.207 8.241 193,650 +0.01(+0.12%)
Aug 02, 2016 8.300 8.301 8.227 8.232 207,111 -0.07(-0.88%)
Aug 01, 2016 8.344 8.344 8.276 8.305 210,437 -0.02(-0.29%)
Jul 29, 2016 8.295 8.344 8.271 8.329 250,869 +0.04(+0.47%)
Jul 28, 2016 8.241 8.299 8.227 8.290 294,086 +0.04(+0.47%)
Jul 27, 2016 8.295 8.300 8.241 8.251 201,149 -0.02(-0.24%)
Jul 26, 2016 8.285 8.300 8.256 8.271 178,518 -0.02(-0.24%)
Jul 25, 2016 8.280 8.290 8.251 8.290 147,748 -0.01(-0.12%)
Jul 22, 2016 8.276 8.300 8.256 8.300 126,906 +0.02(+0.29%)
Jul 21, 2016 8.300 8.320 8.251 8.276 281,260 -0.02(-0.29%)
Jul 20, 2016 8.271 8.300 8.261 8.300 235,780 +0.05(+0.65%)
Jul 19, 2016 8.280 8.280 8.232 8.246 227,864 -0.03(-0.35%)
Jul 18, 2016 8.232 8.285 8.232 8.276 291,098 +0.03(+0.36%)
Jul 15, 2016 8.241 8.246 8.212 8.246 218,696 -0.02(-0.24%)
Jul 14, 2016 8.246 8.266 8.207 8.266 388,909 +0.07(+0.83%)
Jul 13, 2016 8.241 8.290 8.168 8.197 588,834 -0.01(-0.14%)
Jul 12, 2016 8.228 8.233 8.180 8.209 300,542 +0.00(+0.06%)
Jul 11, 2016 8.122 8.209 8.113 8.204 365,268 +0.07(+0.89%)
Jul 08, 2016 8.084 8.142 8.074 8.132 283,745 +0.06(+0.71%)
Jul 07, 2016 8.041 8.074 8.021 8.074 496,435 +0.06(+0.72%)
Jul 06, 2016 7.911 8.041 7.911 8.017 405,781 +0.09(+1.15%)
Jul 05, 2016 7.935 7.969 7.920 7.925 485,838 -0.02(-0.30%)
Jul 01, 2016 7.959 7.949 7.949 7.949 420,922 -0.00(-0.06%)
Jun 30, 2016 7.901 7.997 7.887 7.954 519,222 +0.07(+0.91%)
Jun 29, 2016 7.911 7.959 7.882 7.882 501,807 +0.01(+0.18%)
Jun 28, 2016 7.844 7.913 7.833 7.868 208,570 +0.07(+0.86%)
Jun 27, 2016 7.858 7.887 7.800 7.800 342,106 -0.08(-1.04%)
Jun 24, 2016 7.829 7.954 7.824 7.882 257,580 -0.09(-1.15%)
Jun 23, 2016 7.949 8.007 7.935 7.973 294,242 +0.06(+0.82%)
Jun 22, 2016 7.911 7.935 7.863 7.908 283,048 -0.01(-0.09%)
Jun 21, 2016 7.930 7.964 7.906 7.916 188,218 +0.00(+0.00%)
Jun 20, 2016 8.002 8.002 7.916 7.916 302,956 -0.05(-0.60%)
Jun 17, 2016 7.944 7.983 7.877 7.964 202,434 +0.03(+0.42%)
Jun 16, 2016 7.944 7.968 7.892 7.930 325,184 -0.03(-0.42%)
Jun 15, 2016 7.969 7.993 7.930 7.964 186,623 -0.00(-0.06%)
Jun 14, 2016 7.993 8.017 7.969 7.969 217,531 -0.04(-0.48%)
Jun 13, 2016 8.050 8.066 7.993 8.007 248,879 -0.04(-0.56%)
Jun 10, 2016 8.042 8.066 8.009 8.052 380,486 -0.02(-0.24%)
Jun 09, 2016 8.009 8.076 7.995 8.071 670,971 +0.06(+0.77%)
Jun 08, 2016 8.037 8.047 7.995 8.009 376,394 -0.03(-0.42%)
Jun 07, 2016 8.042 8.071 8.014 8.042 266,599 +0.00(+0.06%)
Jun 06, 2016 7.961 8.043 7.945 8.037 279,038 +0.08(+0.96%)
Jun 03, 2016 7.885 7.961 7.885 7.961 291,012 +0.04(+0.54%)
Jun 02, 2016 7.861 7.918 7.851 7.918 315,113 +0.04(+0.55%)
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.