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 )

15.33 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2017 10.27 10.30 10.24 10.27 268,588 -0.01(-0.05%)
Sep 28, 2017 10.21 10.28 10.19 10.27 188,570 +0.06(+0.59%)
Sep 27, 2017 10.21 10.23 10.16 10.21 196,959 +0.01(+0.11%)
Sep 26, 2017 10.22 10.23 10.16 10.20 354,750 -0.01(-0.11%)
Sep 25, 2017 10.18 10.21 10.16 10.21 169,112 +0.05(+0.49%)
Sep 22, 2017 10.18 10.19 10.15 10.16 246,569 -0.01(-0.05%)
Sep 21, 2017 10.18 10.20 10.15 10.17 101,703 -0.01(-0.05%)
Sep 20, 2017 10.15 10.18 10.13 10.17 177,739 +0.03(+0.32%)
Sep 19, 2017 10.12 10.18 10.11 10.14 296,971 +0.03(+0.27%)
Sep 18, 2017 10.11 10.14 10.10 10.11 247,826 +0.01(+0.11%)
Sep 15, 2017 10.13 10.14 10.10 10.10 107,454 -0.02(-0.22%)
Sep 14, 2017 10.10 10.12 10.08 10.12 156,235 +0.06(+0.58%)
Sep 13, 2017 10.04 10.09 10.03 10.06 271,376 +0.02(+0.16%)
Sep 12, 2017 10.02 10.05 10.02 10.05 172,977 +0.03(+0.27%)
Sep 11, 2017 10.00 10.03 9.966 10.02 210,266 +0.04(+0.44%)
Sep 08, 2017 10.05 10.06 9.977 9.977 225,515 -0.05(-0.54%)
Sep 07, 2017 10.05 10.06 10.03 10.03 204,288 -0.02(-0.22%)
Sep 06, 2017 10.03 10.05 10.02 10.05 112,674 +0.04(+0.44%)
Sep 05, 2017 10.04 10.09 10.00 10.01 396,846 -0.10(-1.02%)
Sep 01, 2017 10.06 10.11 10.05 10.11 150,872 +0.08(+0.82%)
Aug 31, 2017 10.08 10.09 10.03 10.03 205,705 -0.04(-0.38%)
Aug 30, 2017 10.03 10.08 10.02 10.07 133,592 +0.04(+0.38%)
Aug 29, 2017 10.02 10.06 10.02 10.03 289,968 -0.01(-0.05%)
Aug 28, 2017 9.983 10.04 9.983 10.04 170,995 +0.08(+0.77%)
Aug 25, 2017 10.00 10.01 9.961 9.961 96,985 -0.02(-0.16%)
Aug 24, 2017 9.983 9.999 9.966 9.977 85,434 +0.00(+0.00%)
Aug 23, 2017 9.895 9.983 9.894 9.977 279,018 +0.09(+0.88%)
Aug 22, 2017 9.917 9.957 9.890 9.890 131,260 -0.02(-0.22%)
Aug 21, 2017 9.890 9.912 9.863 9.912 182,064 +0.02(+0.22%)
Aug 18, 2017 9.830 9.890 9.813 9.890 196,024 +0.07(+0.67%)
Aug 17, 2017 9.868 9.879 9.808 9.824 150,421 -0.04(-0.44%)
Aug 16, 2017 9.873 9.895 9.852 9.868 262,290 +0.02(+0.22%)
Aug 15, 2017 9.890 9.912 9.846 9.846 125,521 -0.01(-0.11%)
Aug 14, 2017 9.841 9.901 9.841 9.857 182,150 +0.07(+0.67%)
Aug 11, 2017 9.753 9.868 9.704 9.792 230,371 +0.07(+0.77%)
Aug 10, 2017 9.880 9.880 9.652 9.717 487,047 -0.16(-1.65%)
Aug 09, 2017 9.939 9.961 9.858 9.880 310,399 -0.07(-0.65%)
Aug 08, 2017 10.02 10.02 9.918 9.945 237,696 -0.10(-0.97%)
Aug 07, 2017 9.988 10.04 9.961 10.04 181,085 +0.08(+0.76%)
Aug 04, 2017 10.02 10.03 9.955 9.966 155,427 -0.02(-0.22%)
Aug 03, 2017 10.02 10.05 9.988 9.988 242,962 -0.03(-0.27%)
Aug 02, 2017 10.01 10.03 9.971 10.02 155,254 +0.02(+0.16%)
Aug 01, 2017 9.999 10.07 9.983 9.999 170,219 -0.02(-0.16%)
Jul 31, 2017 9.999 10.02 9.977 10.02 177,164 +0.01(+0.11%)
Jul 28, 2017 9.966 10.00 9.945 10.00 141,863 +0.03(+0.33%)
Jul 27, 2017 9.939 9.972 9.928 9.972 147,177 +0.04(+0.38%)
Jul 26, 2017 9.880 9.972 9.880 9.934 389,066 +0.03(+0.27%)
Jul 25, 2017 9.896 9.922 9.820 9.907 265,686 +0.01(+0.11%)
Jul 24, 2017 9.901 9.955 9.896 9.896 203,626 -0.04(-0.38%)
Jul 21, 2017 9.874 9.945 9.870 9.934 232,799 +0.07(+0.71%)
Jul 20, 2017 9.939 9.939 9.842 9.863 161,989 -0.02(-0.22%)
Jul 19, 2017 9.885 9.885 9.820 9.885 217,840 -0.01(-0.05%)
Jul 18, 2017 9.809 9.890 9.809 9.890 157,254 +0.08(+0.83%)
Jul 17, 2017 9.836 9.853 9.782 9.809 132,100 -0.04(-0.39%)
Jul 14, 2017 9.809 9.869 9.809 9.847 127,860 +0.05(+0.55%)
Jul 13, 2017 9.798 9.831 9.787 9.793 140,280 -0.01(-0.11%)
Jul 12, 2017 9.798 9.820 9.787 9.804 107,660 +0.04(+0.37%)
Jul 11, 2017 9.768 9.778 9.757 9.768 89,067 +0.01(+0.11%)
Jul 10, 2017 9.692 9.757 9.679 9.757 159,479 +0.10(+1.06%)
Jul 07, 2017 9.665 9.703 9.655 9.655 214,546 +0.02(+0.22%)
Jul 06, 2017 9.730 9.746 9.633 9.633 328,318 -0.11(-1.16%)
Jul 05, 2017 9.800 9.827 9.722 9.746 302,026 -0.05(-0.49%)
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.