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 )

15.37 +0.10 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2017 9.423 9.556 9.412 9.556 284,230 +0.13(+1.41%)
Apr 27, 2017 9.380 9.433 9.370 9.423 159,854 +0.05(+0.57%)
Apr 26, 2017 9.333 9.386 9.333 9.370 119,231 +0.04(+0.46%)
Apr 25, 2017 9.370 9.418 9.317 9.327 211,920 -0.04(-0.40%)
Apr 24, 2017 9.380 9.402 9.348 9.364 161,412 -0.01(-0.11%)
Apr 21, 2017 9.333 9.375 9.288 9.375 241,848 +0.02(+0.17%)
Apr 20, 2017 9.301 9.368 9.289 9.359 140,583 +0.07(+0.74%)
Apr 19, 2017 9.285 9.317 9.274 9.290 111,268 +0.02(+0.23%)
Apr 18, 2017 9.269 9.285 9.253 9.269 143,972 -0.02(-0.17%)
Apr 17, 2017 9.317 9.317 9.258 9.285 184,955 -0.02(-0.17%)
Apr 13, 2017 9.253 9.317 9.253 9.301 159,107 +0.03(+0.34%)
Apr 12, 2017 9.343 9.348 9.221 9.269 410,278 -0.07(-0.80%)
Apr 11, 2017 9.343 9.363 9.322 9.343 167,192 +0.02(+0.21%)
Apr 10, 2017 9.213 9.345 9.213 9.324 378,363 +0.11(+1.15%)
Apr 07, 2017 9.165 9.234 9.162 9.218 192,464 +0.04(+0.46%)
Apr 06, 2017 9.213 9.229 9.149 9.176 228,414 -0.05(-0.57%)
Apr 05, 2017 9.202 9.248 9.181 9.229 141,870 +0.04(+0.46%)
Apr 04, 2017 9.197 9.202 9.165 9.186 150,778 -0.03(-0.34%)
Apr 03, 2017 9.165 9.218 9.165 9.218 159,607 +0.08(+0.87%)
Mar 31, 2017 9.149 9.197 9.139 9.139 266,259 -0.02(-0.17%)
Mar 30, 2017 9.202 9.207 9.139 9.155 200,338 -0.04(-0.40%)
Mar 29, 2017 9.149 9.207 9.144 9.192 201,855 +0.06(+0.64%)
Mar 28, 2017 9.107 9.165 9.107 9.134 193,225 +0.04(+0.41%)
Mar 27, 2017 9.102 9.107 9.081 9.097 120,204 -0.02(-0.17%)
Mar 24, 2017 9.075 9.112 9.070 9.112 208,725 +0.05(+0.52%)
Mar 23, 2017 9.065 9.081 9.033 9.065 176,283 -0.01(-0.06%)
Mar 22, 2017 8.980 9.075 8.980 9.070 241,592 +0.07(+0.82%)
Mar 21, 2017 9.070 9.081 8.996 8.996 185,446 -0.07(-0.76%)
Mar 20, 2017 9.044 9.065 9.033 9.065 227,039 +0.04(+0.47%)
Mar 17, 2017 9.007 9.033 8.999 9.023 150,784 +0.03(+0.29%)
Mar 16, 2017 8.954 9.017 8.928 8.996 359,152 +0.06(+0.65%)
Mar 15, 2017 8.922 8.965 8.816 8.938 533,965 +0.03(+0.36%)
Mar 14, 2017 8.891 8.933 8.875 8.907 158,116 +0.01(+0.12%)
Mar 13, 2017 8.944 8.965 8.885 8.896 230,492 -0.07(-0.78%)
Mar 10, 2017 8.977 8.998 8.940 8.966 327,970 +0.02(+0.23%)
Mar 09, 2017 9.076 9.076 8.935 8.945 459,463 -0.15(-1.67%)
Mar 08, 2017 9.145 9.163 9.045 9.097 228,292 -0.07(-0.74%)
Mar 07, 2017 9.145 9.192 9.145 9.166 173,947 +0.01(+0.11%)
Mar 06, 2017 9.176 9.213 9.118 9.155 229,547 -0.02(-0.17%)
Mar 03, 2017 9.202 9.218 9.147 9.171 201,592 -0.01(-0.11%)
Mar 02, 2017 9.223 9.229 9.181 9.181 146,608 -0.05(-0.51%)
Mar 01, 2017 9.208 9.250 9.208 9.229 181,465 +0.05(+0.51%)
Feb 28, 2017 9.192 9.213 9.171 9.181 276,706 +0.02(+0.23%)
Feb 27, 2017 9.192 9.192 9.150 9.160 176,927 -0.01(-0.11%)
Feb 24, 2017 9.160 9.187 9.152 9.171 200,374 +0.01(+0.06%)
Feb 23, 2017 9.113 9.166 9.103 9.166 222,283 +0.06(+0.69%)
Feb 22, 2017 9.003 9.118 9.003 9.103 285,100 +0.07(+0.75%)
Feb 21, 2017 8.993 9.040 8.993 9.035 250,113 +0.02(+0.23%)
Feb 17, 2017 9.014 9.014 9.014 0 +0.07(+0.82%)
Feb 16, 2017 9.035 9.040 8.940 8.940 260,404 -0.09(-1.04%)
Feb 15, 2017 9.029 9.056 9.008 9.035 223,397 -0.02(-0.17%)
Feb 14, 2017 8.982 9.055 8.982 9.050 167,880 +0.07(+0.76%)
Feb 13, 2017 9.029 9.045 8.982 8.982 238,673 -0.02(-0.25%)
Feb 10, 2017 9.052 9.114 8.994 9.005 345,982 -0.04(-0.46%)
Feb 09, 2017 9.046 9.062 9.041 9.046 172,149 +0.00(+0.00%)
Feb 08, 2017 9.031 9.052 9.010 9.046 207,455 -0.01(-0.06%)
Feb 07, 2017 9.010 9.067 8.995 9.052 200,125 +0.05(+0.52%)
Feb 06, 2017 8.994 9.026 8.984 9.005 173,501 +0.02(+0.23%)
Feb 03, 2017 8.953 9.005 8.937 8.984 224,333 +0.06(+0.70%)
Feb 02, 2017 8.974 8.974 8.921 8.921 179,850 -0.04(-0.46%)
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.