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 )

15.05 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 27, 2013 6.081 6.125 6.026 6.125 359,952 +0.04(+0.60%)
Sep 26, 2013 6.030 6.099 6.030 6.088 492,277 +0.06(+0.92%)
Sep 25, 2013 6.052 6.092 6.019 6.033 729,249 +0.00(+0.00%)
Sep 24, 2013 6.033 6.085 6.008 6.033 757,825 -0.04(-0.68%)
Sep 23, 2013 5.967 6.103 5.934 6.075 713,205 +0.09(+1.43%)
Sep 20, 2013 5.993 6.011 5.919 5.989 380,579 +0.00(+0.06%)
Sep 19, 2013 6.026 6.026 5.904 5.985 461,273 -0.04(-0.67%)
Sep 18, 2013 5.904 6.037 5.842 6.026 613,791 +0.12(+1.99%)
Sep 17, 2013 5.908 6.026 5.891 5.908 526,669 -0.02(-0.31%)
Sep 16, 2013 5.945 6.008 5.923 5.927 396,930 +0.02(+0.37%)
Sep 13, 2013 5.974 5.974 5.897 5.904 273,260 -0.04(-0.62%)
Sep 12, 2013 6.008 6.008 5.849 5.941 476,475 -0.04(-0.70%)
Sep 11, 2013 5.954 5.990 5.873 5.983 496,231 +0.01(+0.24%)
Sep 10, 2013 5.968 6.027 5.924 5.968 539,594 +0.00(+0.06%)
Sep 09, 2013 5.906 5.972 5.851 5.965 714,951 +0.08(+1.30%)
Sep 06, 2013 5.837 5.927 5.789 5.888 370,308 +0.07(+1.26%)
Sep 05, 2013 5.753 5.848 5.709 5.815 416,918 +0.04(+0.63%)
Sep 04, 2013 5.669 5.829 5.669 5.778 488,214 +0.10(+1.80%)
Sep 03, 2013 5.723 5.782 5.669 5.676 562,876 -0.04(-0.64%)
Aug 30, 2013 5.775 5.789 5.705 5.712 464,979 -0.03(-0.51%)
Aug 29, 2013 5.767 5.815 5.720 5.742 627,230 -0.00(-0.06%)
Aug 28, 2013 5.723 5.804 5.705 5.745 490,294 +0.01(+0.19%)
Aug 27, 2013 5.793 5.837 5.705 5.734 905,325 -0.03(-0.57%)
Aug 26, 2013 5.859 5.891 5.720 5.767 617,260 -0.07(-1.25%)
Aug 23, 2013 5.775 5.891 5.767 5.840 483,032 +0.06(+1.08%)
Aug 22, 2013 5.716 5.837 5.716 5.778 501,649 +0.03(+0.51%)
Aug 21, 2013 5.720 5.844 5.690 5.749 587,028 +0.01(+0.13%)
Aug 20, 2013 5.738 5.801 5.727 5.742 468,054 +0.04(+0.64%)
Aug 19, 2013 5.764 5.811 5.705 5.705 548,144 -0.08(-1.45%)
Aug 16, 2013 5.848 5.873 5.771 5.789 452,264 -0.05(-0.94%)
Aug 15, 2013 5.913 5.950 5.778 5.844 828,789 -0.05(-0.81%)
Aug 14, 2013 6.041 6.049 5.884 5.891 614,999 -0.07(-1.16%)
Aug 13, 2013 5.954 6.016 5.888 5.961 383,436 -0.04(-0.69%)
Aug 12, 2013 6.068 6.097 5.980 6.002 165,303 -0.07(-1.08%)
Aug 09, 2013 6.115 6.184 5.973 6.068 434,973 -0.11(-1.70%)
Aug 08, 2013 6.068 6.176 5.977 6.173 727,226 +0.15(+2.47%)
Aug 07, 2013 5.937 6.024 5.879 6.024 908,233 +0.11(+1.78%)
Aug 06, 2013 5.933 5.960 5.879 5.919 638,285 +0.00(+0.06%)
Aug 05, 2013 5.944 5.988 5.897 5.915 422,013 -0.01(-0.18%)
Aug 02, 2013 5.919 5.962 5.897 5.926 280,045 +0.03(+0.49%)
Aug 01, 2013 6.035 6.093 5.897 5.897 466,244 -0.14(-2.29%)
Jul 31, 2013 6.078 6.096 5.988 6.035 472,684 -0.03(-0.48%)
Jul 30, 2013 6.093 6.166 6.017 6.064 414,154 -0.03(-0.54%)
Jul 29, 2013 6.075 6.115 5.999 6.097 323,446 +0.01(+0.24%)
Jul 26, 2013 5.995 6.115 5.948 6.082 398,849 +0.17(+2.82%)
Jul 25, 2013 5.933 5.988 5.897 5.915 435,753 -0.04(-0.61%)
Jul 24, 2013 6.060 6.060 5.948 5.951 497,716 -0.14(-2.26%)
Jul 23, 2013 6.078 6.110 6.009 6.089 520,186 -0.00(-0.06%)
Jul 22, 2013 5.948 6.111 5.944 6.093 884,257 +0.16(+2.75%)
Jul 19, 2013 5.890 5.966 5.886 5.930 630,919 +0.03(+0.43%)
Jul 18, 2013 6.020 6.020 5.897 5.904 672,852 -0.05(-0.88%)
Jul 17, 2013 5.922 6.038 5.890 5.956 685,809 +0.04(+0.64%)
Jul 16, 2013 5.915 5.966 5.832 5.919 646,948 +0.03(+0.55%)
Jul 15, 2013 5.948 5.984 5.864 5.886 803,475 -0.07(-1.10%)
Jul 12, 2013 6.042 6.060 5.933 5.951 341,190 -0.07(-1.09%)
Jul 11, 2013 5.977 6.042 5.904 6.017 489,392 +0.08(+1.41%)
Jul 10, 2013 5.973 6.002 5.933 5.933 515,562 -0.04(-0.61%)
Jul 09, 2013 5.988 6.031 5.933 5.970 969,916 -0.00(-0.06%)
Jul 08, 2013 6.042 6.140 5.951 5.973 398,948 -0.05(-0.84%)
Jul 05, 2013 6.169 6.187 5.988 6.024 153,462 -0.16(-2.53%)
Jul 03, 2013 6.307 6.307 6.180 6.180 107,340 -0.13(-2.07%)
Jul 02, 2013 6.456 6.456 6.242 6.311 177,102 -0.11(-1.64%)
Jul 01, 2013 6.325 6.478 6.307 6.416 629,249 +0.04(+0.68%)
Jun 28, 2013 6.289 6.372 6.176 6.372 534,094 +0.34(+5.72%)
Jun 26, 2013 6.028 6.176 6.002 6.028 526,160 +0.05(+0.85%)
Jun 25, 2013 6.100 6.234 5.959 5.977 841,288 -0.16(-2.54%)
Jun 24, 2013 6.242 6.242 5.937 6.133 925,407 -0.11(-1.74%)
Jun 21, 2013 6.140 6.289 6.046 6.242 463,706 +0.07(+1.18%)
Jun 20, 2013 6.169 6.216 6.126 6.169 721,122 -0.04(-0.64%)
Jun 19, 2013 6.234 6.358 6.205 6.209 474,376 -0.05(-0.87%)
Jun 18, 2013 6.496 6.496 6.245 6.263 754,306 -0.18(-2.76%)
Jun 17, 2013 6.459 6.561 6.409 6.441 752,666 -0.09(-1.39%)
Jun 14, 2013 6.311 6.586 6.259 6.532 304,716 +0.24(+3.87%)
Jun 13, 2013 6.205 6.416 6.140 6.289 676,202 +0.08(+1.34%)
Jun 12, 2013 6.242 6.329 6.133 6.205 626,375 -0.06(-0.93%)
Jun 11, 2013 6.329 6.351 6.209 6.263 962,815 -0.12(-1.88%)
Jun 10, 2013 6.467 6.514 6.354 6.383 441,468 -0.13(-1.95%)
Jun 07, 2013 6.478 6.586 6.405 6.510 346,183 +0.08(+1.30%)
Jun 06, 2013 6.423 6.507 6.358 6.427 429,048 +0.07(+1.14%)
Jun 05, 2013 6.427 6.499 6.325 6.354 582,684 -0.05(-0.85%)
Jun 04, 2013 6.322 6.514 6.187 6.409 963,914 +0.02(+0.34%)
Jun 03, 2013 6.532 6.553 6.307 6.387 635,653 -0.15(-2.22%)
May 31, 2013 6.688 6.688 6.438 6.532 541,060 -0.10(-1.53%)
May 30, 2013 6.594 6.684 6.470 6.634 397,166 +0.04(+0.55%)
May 29, 2013 6.572 6.663 6.445 6.597 900,578 -0.01(-0.16%)
May 28, 2013 6.692 6.734 6.608 6.608 477,586 -0.06(-0.87%)
May 24, 2013 6.721 6.761 6.557 6.666 396,606 -0.08(-1.13%)
May 23, 2013 6.757 6.790 6.717 6.743 450,760 -0.03(-0.43%)
May 22, 2013 6.808 6.848 6.772 6.772 505,901 -0.05(-0.69%)
May 21, 2013 6.819 6.848 6.775 6.819 435,904 -0.04(-0.58%)
May 20, 2013 6.779 6.859 6.764 6.859 325,020 +0.05(+0.75%)
May 17, 2013 6.801 6.826 6.772 6.808 260,370 -0.03(-0.42%)
May 16, 2013 6.801 6.873 6.772 6.837 292,542 +0.06(+0.86%)
May 15, 2013 6.848 6.848 6.735 6.779 759,277 -0.12(-1.68%)
May 13, 2013 7.026 7.029 6.862 6.895 261,023 -0.17(-2.41%)
May 10, 2013 7.044 7.076 7.036 7.065 109,407 +0.04(+0.52%)
May 09, 2013 7.026 7.131 7.022 7.029 274,795 +0.01(+0.21%)
May 08, 2013 7.015 7.047 7.004 7.015 222,763 -0.02(-0.31%)
May 07, 2013 6.957 7.047 6.957 7.036 139,774 +0.04(+0.52%)
May 06, 2013 6.964 7.051 6.949 7.000 177,009 +0.00(+0.00%)
May 03, 2013 6.975 7.000 6.935 7.000 119,236 +0.01(+0.16%)
May 02, 2013 6.975 7.033 6.949 6.989 129,201 +0.06(+0.84%)
May 01, 2013 7.004 7.004 6.895 6.931 208,880 -0.02(-0.31%)
Apr 30, 2013 6.986 7.051 6.917 6.953 218,448 -0.03(-0.47%)
Apr 29, 2013 6.837 6.986 6.837 6.986 134,511 +0.13(+1.85%)
Apr 26, 2013 6.862 6.888 6.822 6.859 126,803 +0.04(+0.53%)
Apr 25, 2013 6.949 6.949 6.781 6.822 242,659 -0.10(-1.47%)
Apr 24, 2013 7.022 7.084 6.913 6.924 210,363 -0.14(-1.95%)
Apr 23, 2013 7.026 7.095 6.964 7.062 380,552 +0.03(+0.46%)
Apr 22, 2013 7.076 7.163 7.013 7.029 277,799 -0.05(-0.72%)
Apr 19, 2013 7.084 7.109 7.058 7.080 58,359 -0.02(-0.26%)
Apr 18, 2013 7.095 7.145 7.076 7.098 205,860 -0.03(-0.46%)
Apr 17, 2013 7.163 7.185 7.120 7.131 68,447 -0.10(-1.36%)
Apr 16, 2013 7.163 7.247 7.116 7.229 227,908 +0.13(+1.89%)
Apr 15, 2013 7.095 7.211 7.076 7.095 115,155 +0.00(+0.00%)
Apr 12, 2013 7.258 7.258 7.091 7.095 185,383 -0.16(-2.25%)
Apr 11, 2013 7.261 7.265 7.258 7.258 515,554 +0.00(+0.00%)
Apr 10, 2013 7.272 7.272 7.258 7.258 354,227 +0.00(+0.00%)
Apr 09, 2013 7.247 7.272 7.222 7.258 279,362 +0.04(+0.50%)
Apr 08, 2013 7.222 7.254 7.222 7.222 179,516 +0.00(+0.00%)
Apr 05, 2013 7.276 7.276 7.222 7.222 79,503 -0.04(-0.50%)
Apr 04, 2013 7.258 7.261 7.258 7.258 488,879 +0.00(+0.00%)
Apr 03, 2013 7.258 7.261 7.258 7.258 480,871 +0.00(+0.00%)
Apr 02, 2013 7.258 7.265 7.258 7.258 840,139 +0.00(+0.00%)
Apr 01, 2013 7.258 7.276 7.258 7.258 1,677,004 +0.00(+0.00%)
Mar 28, 2013 7.261 7.269 7.258 7.258 56,873 +0.00(+0.00%)
Mar 27, 2013 7.258 7.261 7.258 7.258 141,880 +0.00(+0.00%)
Mar 26, 2013 7.312 7.316 7.258 7.258 226,128 -0.05(-0.74%)
Mar 25, 2013 7.258 7.439 7.258 7.312 243,389 +0.05(+0.75%)
Mar 22, 2013 7.258 7.261 7.258 7.258 355,991 +0.00(+0.00%)
Mar 21, 2013 7.269 7.269 7.258 7.258 55,223 +0.00(+0.00%)
Mar 20, 2013 7.276 7.276 7.258 7.258 602,370 -0.00(-0.05%)
Mar 19, 2013 7.258 7.312 7.258 7.261 98,021 +0.00(+0.05%)
Mar 18, 2013 7.258 7.283 7.258 7.258 122,868 +0.00(+0.00%)
Mar 15, 2013 7.294 7.312 7.258 7.258 48,838 -0.04(-0.50%)
Mar 14, 2013 7.258 7.294 7.258 7.294 139,901 +0.04(+0.50%)
Mar 13, 2013 7.258 7.261 7.258 7.258 262,748 +0.00(+0.00%)
Mar 12, 2013 7.261 7.261 7.258 7.258 221,620 +0.00(+0.00%)
Mar 11, 2013 7.265 7.265 7.258 7.258 39,722 +0.00(+0.00%)
Mar 08, 2013 7.261 7.287 7.258 7.258 206,612 +0.00(+0.00%)
Mar 07, 2013 7.265 7.268 7.258 7.258 136,087 +0.00(+0.00%)
Mar 06, 2013 7.258 7.272 7.258 7.258 118,159 +0.00(+0.00%)
Mar 05, 2013 7.258 7.265 7.258 7.258 126,288 +0.00(+0.00%)
Mar 04, 2013 7.258 7.269 7.258 7.258 388,573 +0.00(+0.00%)
Mar 01, 2013 7.258 7.261 7.258 7.258 578,446 +0.00(+0.00%)
Feb 28, 2013 7.265 7.265 7.258 7.258 336,979 +0.00(+0.00%)
Feb 27, 2013 7.269 7.269 7.258 7.258 806,415 +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.