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 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 9.076 9.123 9.065 9.065 268,417 -0.02(-0.17%)
Mar 30, 2017 9.128 9.133 9.065 9.081 201,962 -0.04(-0.40%)
Mar 29, 2017 9.076 9.133 9.071 9.118 203,492 +0.06(+0.64%)
Mar 28, 2017 9.034 9.092 9.034 9.060 194,792 +0.04(+0.41%)
Mar 27, 2017 9.029 9.034 9.008 9.023 121,178 -0.02(-0.17%)
Mar 24, 2017 9.002 9.039 8.997 9.039 210,417 +0.05(+0.52%)
Mar 23, 2017 8.992 9.008 8.961 8.992 177,712 -0.01(-0.06%)
Mar 22, 2017 8.908 9.002 8.908 8.997 243,550 +0.07(+0.82%)
Mar 21, 2017 8.997 9.008 8.924 8.924 186,950 -0.07(-0.76%)
Mar 20, 2017 8.971 8.992 8.961 8.992 228,880 +0.04(+0.47%)
Mar 17, 2017 8.934 8.961 8.926 8.950 152,007 +0.03(+0.29%)
Mar 16, 2017 8.882 8.945 8.856 8.924 362,064 +0.06(+0.65%)
Mar 15, 2017 8.851 8.893 8.745 8.866 538,294 +0.03(+0.36%)
Mar 14, 2017 8.819 8.861 8.803 8.835 159,398 +0.01(+0.12%)
Mar 13, 2017 8.872 8.893 8.814 8.824 232,361 -0.07(-0.78%)
Mar 10, 2017 8.905 8.925 8.868 8.894 330,629 +0.02(+0.23%)
Mar 09, 2017 9.003 9.003 8.863 8.873 463,188 -0.15(-1.67%)
Mar 08, 2017 9.071 9.089 8.972 9.024 230,143 -0.07(-0.74%)
Mar 07, 2017 9.071 9.118 9.071 9.092 175,357 +0.01(+0.11%)
Mar 06, 2017 9.102 9.139 9.045 9.082 231,408 -0.02(-0.17%)
Mar 03, 2017 9.128 9.144 9.073 9.097 203,227 -0.01(-0.11%)
Mar 02, 2017 9.149 9.154 9.107 9.107 147,797 -0.05(-0.51%)
Mar 01, 2017 9.134 9.175 9.134 9.154 182,936 +0.05(+0.51%)
Feb 28, 2017 9.118 9.139 9.097 9.107 278,950 +0.02(+0.23%)
Feb 27, 2017 9.118 9.118 9.076 9.087 178,362 -0.01(-0.11%)
Feb 24, 2017 9.087 9.113 9.078 9.097 201,998 +0.01(+0.06%)
Feb 23, 2017 9.040 9.092 9.029 9.092 224,085 +0.06(+0.69%)
Feb 22, 2017 8.931 9.045 8.931 9.029 287,411 +0.07(+0.75%)
Feb 21, 2017 8.920 8.967 8.920 8.962 252,141 +0.02(+0.23%)
Feb 17, 2017 8.941 8.941 8.941 0 +0.07(+0.82%)
Feb 16, 2017 8.962 8.967 8.868 8.868 262,516 -0.09(-1.04%)
Feb 15, 2017 8.957 8.983 8.936 8.962 225,208 -0.02(-0.17%)
Feb 14, 2017 8.910 8.982 8.910 8.977 169,241 +0.07(+0.76%)
Feb 13, 2017 8.957 8.972 8.910 8.910 240,608 -0.02(-0.25%)
Feb 10, 2017 8.979 9.041 8.922 8.932 348,787 -0.04(-0.46%)
Feb 09, 2017 8.974 8.989 8.969 8.974 173,545 +0.00(+0.00%)
Feb 08, 2017 8.958 8.979 8.938 8.974 209,137 -0.01(-0.06%)
Feb 07, 2017 8.938 8.994 8.923 8.979 201,747 +0.05(+0.52%)
Feb 06, 2017 8.922 8.953 8.912 8.932 174,907 +0.02(+0.23%)
Feb 03, 2017 8.881 8.932 8.865 8.912 226,152 +0.06(+0.70%)
Feb 02, 2017 8.901 8.901 8.850 8.850 181,309 -0.04(-0.46%)
Feb 01, 2017 8.881 8.912 8.834 8.891 233,384 +0.02(+0.23%)
Jan 31, 2017 8.814 8.870 8.814 8.870 309,948 +0.04(+0.47%)
Jan 30, 2017 8.819 8.839 8.808 8.829 273,365 +0.02(+0.23%)
Jan 27, 2017 8.798 8.834 8.783 8.808 246,838 +0.01(+0.12%)
Jan 26, 2017 8.793 8.824 8.783 8.798 224,447 +0.03(+0.29%)
Jan 25, 2017 8.845 8.855 8.762 8.772 293,515 -0.04(-0.41%)
Jan 24, 2017 8.762 8.814 8.757 8.808 374,288 +0.06(+0.71%)
Jan 23, 2017 8.710 8.764 8.710 8.746 181,775 +0.05(+0.53%)
Jan 20, 2017 8.741 8.741 8.679 8.700 145,925 -0.02(-0.18%)
Jan 19, 2017 8.783 8.792 8.710 8.715 257,262 -0.07(-0.76%)
Jan 18, 2017 8.757 8.783 8.721 8.783 311,449 +0.06(+0.65%)
Jan 17, 2017 8.777 8.783 8.726 8.726 292,450 -0.05(-0.53%)
Jan 13, 2017 8.772 8.772 8.772 0 +0.02(+0.24%)
Jan 12, 2017 8.731 8.762 8.700 8.752 278,811 +0.02(+0.24%)
Jan 11, 2017 8.700 8.731 8.695 8.731 235,762 +0.05(+0.54%)
Jan 10, 2017 8.726 8.731 8.664 8.684 368,270 -0.03(-0.36%)
Jan 09, 2017 8.695 8.752 8.683 8.715 437,369 +0.04(+0.48%)
Jan 06, 2017 8.659 8.700 8.648 8.674 374,036 +0.02(+0.18%)
Jan 05, 2017 8.664 8.669 8.643 8.659 850,082 +0.00(+0.00%)
Jan 04, 2017 8.628 8.659 8.620 8.659 1,027,957 +0.03(+0.36%)
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.