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 (%)
May 31, 2017 9.608 9.624 9.592 9.624 192,755 +0.01(+0.11%)
May 30, 2017 9.597 9.619 9.592 9.614 185,486 +0.01(+0.06%)
May 26, 2017 9.603 9.614 9.555 9.608 198,815 +0.00(+0.00%)
May 25, 2017 9.592 9.619 9.571 9.608 151,184 +0.02(+0.17%)
May 24, 2017 9.528 9.592 9.528 9.592 186,075 +0.07(+0.79%)
May 23, 2017 9.453 9.544 9.448 9.517 271,538 +0.07(+0.74%)
May 22, 2017 9.426 9.478 9.416 9.448 213,220 +0.03(+0.28%)
May 19, 2017 9.448 9.464 9.421 9.421 150,739 -0.02(-0.23%)
May 18, 2017 9.442 9.486 9.351 9.442 128,837 -0.03(-0.28%)
May 17, 2017 9.523 9.557 9.426 9.469 194,782 -0.07(-0.78%)
May 16, 2017 9.544 9.571 9.531 9.544 93,974 -0.01(-0.11%)
May 15, 2017 9.549 9.579 9.533 9.555 168,205 +0.04(+0.39%)
May 12, 2017 9.464 9.517 9.448 9.517 96,604 +0.05(+0.57%)
May 11, 2017 9.442 9.464 9.351 9.464 281,200 +0.02(+0.21%)
May 10, 2017 9.465 9.487 9.432 9.444 180,234 -0.02(-0.22%)
May 09, 2017 9.534 9.556 9.449 9.465 244,629 -0.06(-0.61%)
May 08, 2017 9.545 9.556 9.519 9.524 161,320 -0.04(-0.39%)
May 05, 2017 9.497 9.582 9.497 9.561 183,822 +0.07(+0.73%)
May 04, 2017 9.481 9.508 9.428 9.492 259,613 +0.02(+0.22%)
May 03, 2017 9.487 9.487 9.439 9.471 214,864 +0.00(+0.00%)
May 02, 2017 9.455 9.508 9.449 9.471 213,406 +0.01(+0.11%)
May 01, 2017 9.534 9.553 9.412 9.460 407,888 -0.10(-1.00%)
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%)
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.