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 )

15.41 +0.19 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2020 9.786 9.828 9.699 9.745 194,088 -0.03(-0.28%)
May 28, 2020 9.612 9.772 9.612 9.772 254,517 +0.13(+1.37%)
May 27, 2020 9.612 9.640 9.516 9.640 177,277 +0.09(+0.95%)
May 26, 2020 9.494 9.592 9.494 9.550 185,953 +0.13(+1.33%)
May 22, 2020 9.376 9.446 9.341 9.425 256,818 +0.06(+0.67%)
May 21, 2020 9.265 9.369 9.265 9.362 111,444 +0.06(+0.67%)
May 20, 2020 9.188 9.300 9.182 9.300 394,753 +0.14(+1.52%)
May 19, 2020 9.147 9.201 9.119 9.161 208,921 +0.00(+0.00%)
May 18, 2020 9.154 9.182 9.119 9.161 182,657 +0.17(+1.85%)
May 15, 2020 8.945 9.063 8.941 8.994 167,902 -0.01(-0.15%)
May 14, 2020 9.049 9.049 8.948 9.008 380,000 -0.09(-1.04%)
May 13, 2020 9.220 9.226 9.075 9.103 310,343 -0.12(-1.27%)
May 12, 2020 9.309 9.323 9.164 9.220 529,112 -0.01(-0.15%)
May 11, 2020 9.282 9.306 9.226 9.233 220,249 -0.09(-0.96%)
May 08, 2020 9.323 9.405 9.220 9.323 215,963 +0.06(+0.67%)
May 07, 2020 9.350 9.405 9.240 9.261 282,819 -0.01(-0.07%)
May 06, 2020 9.247 9.316 9.235 9.268 333,444 +0.02(+0.22%)
May 05, 2020 9.123 9.275 9.096 9.247 314,617 +0.19(+2.13%)
May 04, 2020 9.075 9.089 8.985 9.054 491,353 -0.04(-0.45%)
May 01, 2020 9.171 9.237 8.965 9.096 426,554 -0.15(-1.64%)
Apr 30, 2020 9.220 9.254 9.103 9.247 237,889 +0.11(+1.21%)
Apr 29, 2020 9.041 9.254 9.034 9.137 281,516 +0.17(+1.92%)
Apr 28, 2020 9.096 9.096 8.917 8.965 747,644 -0.03(-0.38%)
Apr 27, 2020 9.047 9.122 8.889 8.999 292,546 -0.02(-0.23%)
Apr 24, 2020 9.096 9.134 8.992 9.020 155,401 +0.01(+0.08%)
Apr 23, 2020 9.068 9.178 9.013 9.013 197,289 -0.03(-0.38%)
Apr 22, 2020 9.020 9.151 8.999 9.047 180,346 +0.06(+0.61%)
Apr 21, 2020 9.068 9.068 8.820 8.992 209,181 -0.14(-1.51%)
Apr 20, 2020 8.979 9.192 8.979 9.130 333,207 -0.05(-0.53%)
Apr 17, 2020 9.226 9.302 9.109 9.178 363,231 +0.10(+1.14%)
Apr 16, 2020 9.419 9.419 8.930 9.075 602,199 -0.36(-3.80%)
Apr 15, 2020 9.419 9.440 9.213 9.433 352,161 -0.08(-0.80%)
Apr 14, 2020 9.412 9.529 9.268 9.509 288,276 +0.29(+3.17%)
Apr 13, 2020 9.463 9.483 9.081 9.217 349,133 -0.16(-1.75%)
Apr 09, 2020 8.971 9.517 8.971 9.381 732,883 +0.50(+5.61%)
Apr 08, 2020 8.596 8.930 8.583 8.883 607,148 +0.33(+3.83%)
Apr 07, 2020 8.132 8.576 8.132 8.555 545,211 +0.54(+6.72%)
Apr 06, 2020 7.798 8.105 7.798 8.016 534,638 +0.34(+4.44%)
Apr 03, 2020 7.948 8.016 7.628 7.675 348,119 -0.35(-4.34%)
Apr 02, 2020 7.832 8.064 7.790 8.023 268,288 +0.03(+0.43%)
Apr 01, 2020 8.030 8.085 7.791 7.989 360,313 -0.25(-2.98%)
Mar 31, 2020 7.989 8.337 7.966 8.235 529,352 +0.16(+2.03%)
Mar 30, 2020 7.777 8.112 7.737 8.071 405,721 +0.15(+1.89%)
Mar 27, 2020 7.812 7.921 7.634 7.921 556,844 -0.03(-0.34%)
Mar 26, 2020 7.675 7.948 7.639 7.948 792,496 +0.33(+4.39%)
Mar 25, 2020 7.198 7.825 6.843 7.614 456,598 +0.61(+8.67%)
Mar 24, 2020 6.686 7.136 6.652 7.007 564,944 +0.55(+8.45%)
Mar 23, 2020 6.891 7.409 6.215 6.461 1,329,849 -1.04(-13.83%)
Mar 20, 2020 6.884 7.593 6.884 7.498 902,033 +0.74(+11.01%)
Mar 19, 2020 6.372 6.816 5.738 6.754 952,220 +0.33(+5.21%)
Mar 18, 2020 7.443 7.962 6.147 6.420 1,194,707 -1.64(-20.39%)
Mar 17, 2020 8.160 8.248 7.887 8.064 712,361 -0.15(-1.83%)
Mar 16, 2020 8.050 8.426 7.887 8.214 526,142 -0.85(-9.41%)
Mar 13, 2020 9.087 9.231 8.495 9.067 560,949 +0.34(+3.94%)
Mar 12, 2020 7.838 8.926 7.838 8.723 747,543 -0.92(-9.53%)
Mar 11, 2020 9.973 10.02 9.521 9.642 392,125 -0.42(-4.16%)
Mar 10, 2020 10.20 10.27 9.967 10.06 189,097 +0.00(+0.00%)
Mar 09, 2020 10.30 10.32 9.852 10.06 494,641 -0.54(-5.10%)
Mar 06, 2020 10.69 10.71 10.46 10.60 351,487 -0.18(-1.69%)
Mar 05, 2020 10.85 10.87 10.68 10.78 233,489 -0.14(-1.30%)
Mar 04, 2020 10.78 10.95 10.75 10.93 225,748 +0.23(+2.15%)
Mar 03, 2020 10.65 10.85 10.53 10.70 584,379 +0.09(+0.89%)
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.