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 -0.14 (-0.91%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 25, 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 (%)
Apr 30, 2020 9.222 9.257 9.105 9.250 237,821 +0.11(+1.21%)
Apr 29, 2020 9.043 9.257 9.036 9.140 281,436 +0.17(+1.92%)
Apr 28, 2020 9.098 9.098 8.919 8.967 747,430 -0.03(-0.38%)
Apr 27, 2020 9.050 9.125 8.892 9.002 292,462 -0.02(-0.23%)
Apr 24, 2020 9.098 9.137 8.995 9.022 155,356 +0.01(+0.08%)
Apr 23, 2020 9.071 9.181 9.016 9.016 197,233 -0.03(-0.38%)
Apr 22, 2020 9.022 9.153 9.002 9.050 180,294 +0.06(+0.61%)
Apr 21, 2020 9.071 9.071 8.823 8.995 209,121 -0.14(-1.51%)
Apr 20, 2020 8.981 9.195 8.981 9.133 333,112 -0.05(-0.53%)
Apr 17, 2020 9.229 9.305 9.112 9.181 363,127 +0.10(+1.14%)
Apr 16, 2020 9.422 9.422 8.933 9.078 602,027 -0.36(-3.80%)
Apr 15, 2020 9.422 9.443 9.215 9.436 352,061 -0.08(-0.80%)
Apr 14, 2020 9.415 9.532 9.271 9.511 288,193 +0.29(+3.17%)
Apr 13, 2020 9.465 9.486 9.083 9.220 349,034 -0.16(-1.75%)
Apr 09, 2020 8.974 9.520 8.974 9.383 732,674 +0.50(+5.61%)
Apr 08, 2020 8.599 8.933 8.585 8.885 606,975 +0.33(+3.83%)
Apr 07, 2020 8.135 8.578 8.135 8.558 545,055 +0.54(+6.72%)
Apr 06, 2020 7.800 8.107 7.800 8.019 534,485 +0.34(+4.44%)
Apr 03, 2020 7.950 8.019 7.631 7.677 348,020 -0.35(-4.34%)
Apr 02, 2020 7.834 8.066 7.792 8.025 268,211 +0.03(+0.43%)
Apr 01, 2020 8.032 8.087 7.793 7.991 360,210 -0.25(-2.98%)
Mar 31, 2020 7.991 8.339 7.969 8.237 529,201 +0.16(+2.03%)
Mar 30, 2020 7.780 8.114 7.739 8.073 405,605 +0.15(+1.89%)
Mar 27, 2020 7.814 7.923 7.636 7.923 556,685 -0.03(-0.34%)
Mar 26, 2020 7.677 7.950 7.641 7.950 792,269 +0.33(+4.39%)
Mar 25, 2020 7.200 7.827 6.845 7.616 456,467 +0.61(+8.67%)
Mar 24, 2020 6.688 7.138 6.654 7.009 564,783 +0.55(+8.45%)
Mar 23, 2020 6.893 7.411 6.217 6.463 1,329,469 -1.04(-13.83%)
Mar 20, 2020 6.886 7.595 6.886 7.500 901,775 +0.74(+11.01%)
Mar 19, 2020 6.374 6.817 5.739 6.756 951,948 +0.33(+5.21%)
Mar 18, 2020 7.445 7.964 6.149 6.422 1,194,365 -1.64(-20.39%)
Mar 17, 2020 8.162 8.251 7.889 8.066 712,157 -0.15(-1.83%)
Mar 16, 2020 8.053 8.428 7.889 8.216 525,992 -0.85(-9.41%)
Mar 13, 2020 9.090 9.233 8.497 9.070 560,788 +0.34(+3.94%)
Mar 12, 2020 7.840 8.929 7.840 8.726 747,330 -0.92(-9.53%)
Mar 11, 2020 9.976 10.02 9.523 9.645 392,013 -0.42(-4.16%)
Mar 10, 2020 10.21 10.27 9.969 10.06 189,043 +0.00(+0.00%)
Mar 09, 2020 10.31 10.32 9.855 10.06 494,500 -0.54(-5.10%)
Mar 06, 2020 10.69 10.71 10.46 10.60 351,387 -0.18(-1.69%)
Mar 05, 2020 10.85 10.87 10.68 10.79 233,423 -0.14(-1.30%)
Mar 04, 2020 10.78 10.95 10.75 10.93 225,683 +0.23(+2.15%)
Mar 03, 2020 10.65 10.85 10.53 10.70 584,212 +0.09(+0.89%)
Mar 02, 2020 10.58 10.85 10.54 10.60 634,537 +0.10(+0.97%)
Feb 28, 2020 10.62 10.68 10.29 10.50 569,913 -0.24(-2.20%)
Feb 27, 2020 10.87 10.88 10.56 10.74 513,809 -0.26(-2.34%)
Feb 26, 2020 10.80 11.06 10.80 11.00 424,234 +0.24(+2.20%)
Feb 25, 2020 11.15 11.17 10.75 10.76 517,714 -0.36(-3.22%)
Feb 24, 2020 11.27 11.29 11.09 11.12 286,081 -0.20(-1.79%)
Feb 21, 2020 11.36 11.36 11.29 11.32 275,043 -0.03(-0.24%)
Feb 20, 2020 11.36 11.38 11.31 11.35 192,117 -0.01(-0.12%)
Feb 19, 2020 11.34 11.38 11.34 11.36 235,546 +0.03(+0.24%)
Feb 18, 2020 11.33 11.37 11.32 11.33 278,260 +0.01(+0.12%)
Feb 14, 2020 11.31 11.33 11.28 11.32 184,348 +0.04(+0.36%)
Feb 13, 2020 11.30 11.33 11.23 11.28 253,663 -0.01(-0.10%)
Feb 12, 2020 11.27 11.31 11.22 11.29 310,283 +0.03(+0.24%)
Feb 11, 2020 11.23 11.30 11.22 11.26 402,726 +0.07(+0.66%)
Feb 10, 2020 11.16 11.24 11.16 11.19 221,711 +0.04(+0.36%)
Feb 07, 2020 11.14 11.19 11.12 11.15 210,306 +0.01(+0.06%)
Feb 06, 2020 11.16 11.16 11.12 11.14 248,826 +0.04(+0.36%)
Feb 05, 2020 11.07 11.11 11.05 11.10 253,608 +0.06(+0.55%)
Feb 04, 2020 11.04 11.06 11.01 11.04 349,852 +0.05(+0.43%)
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.