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 (%)
Jul 31, 2013 6.257 6.275 6.164 6.212 459,201 -0.03(-0.48%)
Jul 30, 2013 6.272 6.347 6.193 6.242 402,340 -0.03(-0.54%)
Jul 29, 2013 6.253 6.294 6.175 6.276 314,220 +0.01(+0.24%)
Jul 26, 2013 6.171 6.294 6.122 6.261 387,472 +0.17(+2.82%)
Jul 25, 2013 6.107 6.164 6.070 6.089 423,323 -0.04(-0.61%)
Jul 24, 2013 6.238 6.238 6.122 6.126 483,519 -0.14(-2.26%)
Jul 23, 2013 6.257 6.289 6.186 6.268 505,348 -0.00(-0.06%)
Jul 22, 2013 6.122 6.291 6.119 6.272 859,033 +0.17(+2.75%)
Jul 19, 2013 6.063 6.141 6.059 6.104 612,922 +0.03(+0.43%)
Jul 18, 2013 6.197 6.197 6.070 6.078 653,659 -0.05(-0.88%)
Jul 17, 2013 6.096 6.215 6.063 6.131 666,246 +0.04(+0.64%)
Jul 16, 2013 6.089 6.141 6.003 6.093 628,494 +0.03(+0.55%)
Jul 15, 2013 6.122 6.160 6.037 6.059 780,556 -0.07(-1.10%)
Jul 12, 2013 6.220 6.238 6.107 6.126 331,458 -0.07(-1.09%)
Jul 11, 2013 6.152 6.220 6.078 6.193 475,432 +0.09(+1.41%)
Jul 10, 2013 6.149 6.178 6.107 6.107 500,856 -0.04(-0.61%)
Jul 09, 2013 6.164 6.208 6.107 6.145 942,249 -0.00(-0.06%)
Jul 08, 2013 6.220 6.320 6.126 6.149 387,568 -0.05(-0.84%)
Jul 05, 2013 6.350 6.369 6.164 6.201 149,084 -0.16(-2.53%)
Jul 03, 2013 6.492 6.492 6.362 6.362 104,278 -0.13(-2.07%)
Jul 02, 2013 6.645 6.645 6.425 6.496 172,050 -0.11(-1.64%)
Jul 01, 2013 6.511 6.668 6.492 6.604 611,300 +0.04(+0.68%)
Jun 28, 2013 6.474 6.559 6.358 6.559 518,859 +0.35(+5.72%)
Jun 26, 2013 6.205 6.357 6.178 6.205 511,151 +0.05(+0.85%)
Jun 25, 2013 6.279 6.418 6.134 6.152 817,290 -0.16(-2.54%)
Jun 24, 2013 6.425 6.425 6.111 6.313 899,010 -0.11(-1.74%)
Jun 21, 2013 6.320 6.474 6.223 6.425 450,479 +0.07(+1.18%)
Jun 20, 2013 6.350 6.399 6.305 6.350 700,552 -0.04(-0.64%)
Jun 19, 2013 6.418 6.545 6.388 6.391 460,844 -0.06(-0.87%)
Jun 18, 2013 6.686 6.686 6.429 6.447 732,789 -0.18(-2.76%)
Jun 17, 2013 6.649 6.754 6.597 6.630 731,196 -0.09(-1.39%)
Jun 14, 2013 6.496 6.780 6.443 6.724 296,024 +0.25(+3.87%)
Jun 13, 2013 6.388 6.604 6.320 6.474 656,914 +0.09(+1.35%)
Jun 12, 2013 6.425 6.515 6.313 6.388 608,508 -0.06(-0.93%)
Jun 11, 2013 6.515 6.537 6.391 6.447 935,350 -0.12(-1.88%)
Jun 10, 2013 6.657 6.705 6.541 6.571 428,875 -0.13(-1.95%)
Jun 07, 2013 6.668 6.780 6.593 6.701 336,308 +0.09(+1.30%)
Jun 06, 2013 6.612 6.698 6.545 6.616 416,810 +0.07(+1.14%)
Jun 05, 2013 6.616 6.690 6.511 6.541 566,063 -0.06(-0.85%)
Jun 04, 2013 6.507 6.705 6.369 6.597 936,419 +0.02(+0.34%)
Jun 03, 2013 6.724 6.746 6.492 6.574 617,521 -0.15(-2.22%)
May 31, 2013 6.884 6.884 6.627 6.724 525,626 -0.10(-1.53%)
May 30, 2013 6.787 6.881 6.660 6.828 385,836 +0.04(+0.55%)
May 29, 2013 6.765 6.858 6.634 6.791 874,889 -0.01(-0.16%)
May 28, 2013 6.888 6.932 6.802 6.802 463,963 -0.06(-0.87%)
May 24, 2013 6.918 6.960 6.750 6.862 385,293 -0.08(-1.13%)
May 23, 2013 6.955 6.989 6.914 6.940 437,902 -0.03(-0.43%)
May 22, 2013 7.008 7.049 6.970 6.970 491,470 -0.05(-0.69%)
May 21, 2013 7.019 7.049 6.974 7.019 423,470 -0.04(-0.58%)
May 20, 2013 6.978 7.060 6.962 7.060 315,749 +0.05(+0.75%)
May 17, 2013 7.000 7.026 6.970 7.008 252,943 -0.03(-0.42%)
May 16, 2013 7.000 7.075 6.970 7.038 284,197 +0.06(+0.86%)
May 15, 2013 7.049 7.049 6.933 6.978 737,619 -0.12(-1.68%)
May 13, 2013 7.232 7.236 7.064 7.097 253,577 -0.18(-2.41%)
May 10, 2013 7.251 7.284 7.243 7.273 106,286 +0.04(+0.52%)
May 09, 2013 7.232 7.340 7.228 7.236 266,957 +0.01(+0.21%)
May 08, 2013 7.221 7.254 7.209 7.221 216,409 -0.02(-0.31%)
May 07, 2013 7.161 7.254 7.161 7.243 135,787 +0.04(+0.52%)
May 06, 2013 7.168 7.258 7.153 7.206 171,959 +0.00(+0.00%)
May 03, 2013 7.180 7.206 7.138 7.206 115,835 +0.01(+0.16%)
May 02, 2013 7.180 7.239 7.153 7.194 125,515 +0.06(+0.84%)
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.