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 )

15.23 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2017 9.997 10.00 9.943 9.948 207,432 -0.04(-0.38%)
Aug 30, 2017 9.948 9.997 9.937 9.986 134,714 +0.04(+0.38%)
Aug 29, 2017 9.937 9.975 9.937 9.948 292,403 -0.01(-0.05%)
Aug 28, 2017 9.899 9.954 9.899 9.954 172,431 +0.08(+0.77%)
Aug 25, 2017 9.921 9.926 9.878 9.878 97,799 -0.02(-0.16%)
Aug 24, 2017 9.899 9.916 9.883 9.894 86,151 +0.00(+0.00%)
Aug 23, 2017 9.813 9.899 9.812 9.894 281,361 +0.09(+0.88%)
Aug 22, 2017 9.835 9.874 9.807 9.807 132,363 -0.02(-0.22%)
Aug 21, 2017 9.807 9.829 9.780 9.829 183,593 +0.02(+0.22%)
Aug 18, 2017 9.748 9.807 9.732 9.807 197,670 +0.06(+0.67%)
Aug 17, 2017 9.786 9.797 9.726 9.743 151,684 -0.04(-0.44%)
Aug 16, 2017 9.791 9.813 9.770 9.786 264,493 +0.02(+0.22%)
Aug 15, 2017 9.807 9.829 9.764 9.764 126,575 -0.01(-0.11%)
Aug 14, 2017 9.759 9.818 9.759 9.775 183,680 +0.06(+0.67%)
Aug 11, 2017 9.672 9.786 9.624 9.710 232,305 +0.07(+0.77%)
Aug 10, 2017 9.797 9.797 9.572 9.636 491,136 -0.16(-1.65%)
Aug 09, 2017 9.856 9.878 9.776 9.797 313,006 -0.06(-0.65%)
Aug 08, 2017 9.937 9.937 9.835 9.862 239,692 -0.10(-0.97%)
Aug 07, 2017 9.905 9.959 9.878 9.959 182,605 +0.08(+0.76%)
Aug 04, 2017 9.937 9.948 9.873 9.883 156,732 -0.02(-0.22%)
Aug 03, 2017 9.937 9.964 9.905 9.905 245,002 -0.03(-0.27%)
Aug 02, 2017 9.926 9.942 9.888 9.932 156,557 +0.02(+0.16%)
Aug 01, 2017 9.916 9.985 9.899 9.916 171,648 -0.02(-0.16%)
Jul 31, 2017 9.916 9.937 9.894 9.932 178,651 +0.01(+0.11%)
Jul 28, 2017 9.883 9.921 9.862 9.921 143,054 +0.03(+0.33%)
Jul 27, 2017 9.856 9.889 9.846 9.889 148,413 +0.04(+0.38%)
Jul 26, 2017 9.797 9.889 9.797 9.851 392,333 +0.03(+0.27%)
Jul 25, 2017 9.813 9.840 9.738 9.824 267,917 +0.01(+0.11%)
Jul 24, 2017 9.819 9.873 9.813 9.813 205,336 -0.04(-0.38%)
Jul 21, 2017 9.792 9.862 9.788 9.851 234,754 +0.07(+0.71%)
Jul 20, 2017 9.856 9.856 9.760 9.781 163,349 -0.02(-0.22%)
Jul 19, 2017 9.803 9.803 9.738 9.803 219,669 -0.01(-0.05%)
Jul 18, 2017 9.727 9.808 9.727 9.808 158,574 +0.08(+0.83%)
Jul 17, 2017 9.754 9.770 9.701 9.727 133,209 -0.04(-0.39%)
Jul 14, 2017 9.727 9.787 9.727 9.765 128,933 +0.05(+0.55%)
Jul 13, 2017 9.717 9.749 9.706 9.711 141,458 -0.01(-0.11%)
Jul 12, 2017 9.717 9.738 9.706 9.722 108,564 +0.04(+0.37%)
Jul 11, 2017 9.686 9.697 9.676 9.686 89,815 +0.01(+0.11%)
Jul 10, 2017 9.612 9.676 9.598 9.676 160,818 +0.10(+1.06%)
Jul 07, 2017 9.585 9.622 9.574 9.574 216,347 +0.02(+0.22%)
Jul 06, 2017 9.649 9.665 9.553 9.553 331,074 -0.11(-1.16%)
Jul 05, 2017 9.718 9.745 9.641 9.665 304,562 -0.05(-0.49%)
Jul 03, 2017 9.681 9.724 9.665 9.713 94,465 +0.03(+0.33%)
Jun 30, 2017 9.601 9.686 9.601 9.681 313,485 +0.08(+0.83%)
Jun 29, 2017 9.612 9.617 9.542 9.601 154,312 -0.01(-0.11%)
Jun 28, 2017 9.595 9.622 9.585 9.612 163,298 +0.02(+0.17%)
Jun 27, 2017 9.606 9.617 9.563 9.595 183,273 -0.01(-0.11%)
Jun 26, 2017 9.574 9.612 9.553 9.606 243,345 +0.04(+0.39%)
Jun 23, 2017 9.553 9.574 9.515 9.569 140,110 +0.02(+0.17%)
Jun 22, 2017 9.526 9.574 9.526 9.553 163,040 +0.03(+0.28%)
Jun 21, 2017 9.547 9.558 9.505 9.526 152,468 -0.02(-0.17%)
Jun 20, 2017 9.505 9.542 9.494 9.542 251,610 +0.04(+0.39%)
Jun 19, 2017 9.547 9.585 9.499 9.505 304,618 -0.02(-0.17%)
Jun 16, 2017 9.585 9.585 9.473 9.521 209,004 -0.05(-0.50%)
Jun 15, 2017 9.606 9.606 9.534 9.569 212,478 -0.04(-0.44%)
Jun 14, 2017 9.553 9.625 9.553 9.612 258,702 +0.06(+0.61%)
Jun 13, 2017 9.579 9.590 9.547 9.553 201,139 -0.03(-0.30%)
Jun 12, 2017 9.555 9.581 9.533 9.581 195,067 +0.02(+0.22%)
Jun 09, 2017 9.576 9.587 9.533 9.560 198,474 -0.01(-0.06%)
Jun 08, 2017 9.544 9.592 9.523 9.565 182,225 +0.02(+0.22%)
Jun 07, 2017 9.592 9.597 9.528 9.544 230,725 -0.05(-0.55%)
Jun 06, 2017 9.576 9.602 9.560 9.597 190,798 +0.03(+0.28%)
Jun 05, 2017 9.544 9.576 9.539 9.571 166,564 +0.01(+0.11%)
Jun 02, 2017 9.549 9.576 9.539 9.560 181,684 +0.02(+0.22%)
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.