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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.425 7.429 7.429 7.429 339,687 +0.02(+0.27%)
Aug 28, 2014 7.332 7.413 7.328 7.409 395,390 +0.06(+0.88%)
Aug 27, 2014 7.332 7.348 7.320 7.344 265,886 +0.03(+0.39%)
Aug 26, 2014 7.348 7.348 7.296 7.316 459,564 -0.03(-0.44%)
Aug 25, 2014 7.336 7.364 7.312 7.348 494,696 +0.02(+0.22%)
Aug 22, 2014 7.344 7.344 7.300 7.332 174,378 -0.01(-0.17%)
Aug 21, 2014 7.312 7.348 7.308 7.344 308,177 +0.05(+0.63%)
Aug 20, 2014 7.316 7.356 7.288 7.298 295,023 -0.05(-0.68%)
Aug 19, 2014 7.292 7.348 7.284 7.348 220,722 +0.05(+0.66%)
Aug 18, 2014 7.308 7.340 7.255 7.300 304,535 +0.01(+0.11%)
Aug 15, 2014 7.292 7.312 7.292 7.292 154,014 -0.00(-0.06%)
Aug 14, 2014 7.292 7.304 7.288 7.296 120,654 +0.00(+0.06%)
Aug 13, 2014 7.284 7.308 7.276 7.292 170,570 +0.01(+0.20%)
Aug 12, 2014 7.249 7.277 7.229 7.277 177,889 +0.02(+0.33%)
Aug 11, 2014 7.261 7.281 7.225 7.253 190,992 +0.03(+0.39%)
Aug 08, 2014 7.229 7.265 7.213 7.225 213,251 -0.00(-0.06%)
Aug 07, 2014 7.176 7.229 7.176 7.229 136,790 +0.05(+0.73%)
Aug 06, 2014 7.132 7.201 7.132 7.176 178,175 +0.06(+0.79%)
Aug 05, 2014 7.205 7.221 7.084 7.120 357,235 -0.09(-1.23%)
Aug 04, 2014 7.201 7.233 7.193 7.209 194,719 +0.00(+0.06%)
Aug 01, 2014 7.229 7.265 7.205 7.205 292,204 +0.00(+0.00%)
Jul 31, 2014 7.273 7.317 7.201 7.205 351,167 -0.11(-1.54%)
Jul 30, 2014 7.341 7.353 7.302 7.317 348,823 -0.02(-0.33%)
Jul 29, 2014 7.341 7.353 7.305 7.341 442,182 +0.00(+0.05%)
Jul 28, 2014 7.361 7.385 7.321 7.337 217,900 -0.01(-0.16%)
Jul 25, 2014 7.341 7.365 7.329 7.349 269,517 +0.01(+0.11%)
Jul 24, 2014 7.345 7.365 7.329 7.341 229,197 +0.00(+0.00%)
Jul 23, 2014 7.389 7.389 7.321 7.341 261,040 +0.01(+0.16%)
Jul 22, 2014 7.325 7.381 7.309 7.329 253,147 +0.01(+0.16%)
Jul 21, 2014 7.341 7.365 7.305 7.317 266,078 -0.04(-0.60%)
Jul 18, 2014 7.321 7.361 7.314 7.361 208,507 +0.04(+0.60%)
Jul 17, 2014 7.353 7.365 7.269 7.317 353,936 -0.03(-0.38%)
Jul 16, 2014 7.377 7.397 7.337 7.345 265,602 -0.03(-0.38%)
Jul 15, 2014 7.357 7.381 7.353 7.373 192,615 +0.00(+0.05%)
Jul 14, 2014 7.369 7.385 7.353 7.369 221,926 +0.01(+0.11%)
Jul 11, 2014 7.381 7.413 7.329 7.361 269,713 -0.01(-0.07%)
Jul 10, 2014 7.414 7.414 7.355 7.367 310,973 -0.05(-0.70%)
Jul 09, 2014 7.402 7.426 7.351 7.418 470,666 +0.01(+0.11%)
Jul 08, 2014 7.382 7.410 7.363 7.410 272,126 +0.04(+0.49%)
Jul 07, 2014 7.371 7.375 7.363 7.375 203,809 +0.01(+0.11%)
Jul 03, 2014 7.359 7.367 7.367 7.367 212,502 +0.00(+0.05%)
Jul 02, 2014 7.390 7.390 7.328 7.363 386,216 -0.02(-0.27%)
Jul 01, 2014 7.382 7.398 7.363 7.382 218,010 +0.00(+0.00%)
Jun 30, 2014 7.398 7.402 7.363 7.382 248,851 -0.00(-0.05%)
Jun 27, 2014 7.363 7.386 7.359 7.386 102,414 +0.02(+0.33%)
Jun 26, 2014 7.371 7.376 7.355 7.363 173,462 +0.00(+0.00%)
Jun 25, 2014 7.347 7.371 7.347 7.363 245,470 -0.00(-0.05%)
Jun 24, 2014 7.363 7.375 7.339 7.367 317,596 +0.00(+0.05%)
Jun 23, 2014 7.375 7.378 7.355 7.363 283,786 -0.01(-0.16%)
Jun 20, 2014 7.359 7.375 7.355 7.375 158,339 +0.00(+0.00%)
Jun 19, 2014 7.359 7.375 7.339 7.375 191,142 +0.01(+0.16%)
Jun 18, 2014 7.327 7.363 7.327 7.363 269,525 +0.03(+0.38%)
Jun 17, 2014 7.351 7.351 7.335 7.335 301,125 -0.02(-0.27%)
Jun 16, 2014 7.315 7.355 7.315 7.355 179,620 +0.02(+0.33%)
Jun 13, 2014 7.323 7.335 7.127 7.331 825,593 +0.00(+0.05%)
Jun 12, 2014 7.331 7.355 7.323 7.327 243,789 -0.02(-0.24%)
Jun 11, 2014 7.320 7.352 7.320 7.344 198,502 +0.00(+0.00%)
Jun 10, 2014 7.352 7.360 7.318 7.344 240,528 -0.01(-0.16%)
Jun 06, 2014 7.368 7.391 7.336 7.356 176,951 -0.02(-0.22%)
Jun 05, 2014 7.348 7.372 7.336 7.372 260,884 -0.00(-0.05%)
Jun 04, 2014 7.364 7.376 7.304 7.376 321,920 +0.00(+0.00%)
Jun 03, 2014 7.376 7.391 7.336 7.376 259,003 +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.