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 )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Feb 28, 2014 6.942 6.973 6.906 6.973 498,498 +0.04(+0.62%)
Feb 27, 2014 6.891 6.942 6.879 6.930 536,827 +0.02(+0.23%)
Feb 26, 2014 6.867 6.920 6.867 6.914 367,422 +0.04(+0.63%)
Feb 25, 2014 6.887 6.902 6.844 6.871 793,161 -0.02(-0.28%)
Feb 24, 2014 6.914 6.949 6.859 6.891 478,512 -0.03(-0.40%)
Feb 21, 2014 6.906 6.922 6.867 6.918 302,271 +0.05(+0.68%)
Feb 20, 2014 6.887 6.953 6.863 6.871 585,873 -0.03(-0.45%)
Feb 19, 2014 6.863 6.910 6.855 6.902 508,373 +0.04(+0.51%)
Feb 18, 2014 6.879 6.891 6.844 6.867 487,898 -0.03(-0.45%)
Feb 14, 2014 6.879 6.899 6.899 6.899 405,932 +0.03(+0.40%)
Feb 13, 2014 6.844 6.891 6.840 6.871 265,977 -0.02(-0.23%)
Feb 12, 2014 6.875 6.899 6.863 6.887 237,669 +0.02(+0.27%)
Feb 11, 2014 6.806 6.876 6.802 6.868 429,058 +0.06(+0.86%)
Feb 10, 2014 6.767 6.876 6.767 6.810 588,450 +0.06(+0.87%)
Feb 07, 2014 6.771 6.798 6.720 6.752 409,984 +0.00(+0.00%)
Feb 06, 2014 6.740 6.775 6.728 6.752 336,714 +0.00(+0.00%)
Feb 05, 2014 6.716 6.755 6.709 6.752 197,144 +0.04(+0.58%)
Feb 04, 2014 6.736 6.759 6.713 6.713 368,425 -0.05(-0.75%)
Feb 03, 2014 6.779 6.779 6.701 6.763 321,026 +0.02(+0.23%)
Jan 31, 2014 6.740 6.767 6.728 6.748 209,683 +0.01(+0.12%)
Jan 30, 2014 6.744 6.759 6.731 6.740 318,190 -0.00(-0.06%)
Jan 29, 2014 6.787 6.787 6.720 6.744 899,594 -0.05(-0.80%)
Jan 28, 2014 6.752 6.814 6.752 6.798 416,540 +0.04(+0.58%)
Jan 27, 2014 6.810 6.810 6.744 6.759 522,814 -0.04(-0.57%)
Jan 24, 2014 6.810 6.814 6.752 6.798 325,092 -0.01(-0.17%)
Jan 23, 2014 6.798 6.818 6.783 6.810 537,671 +0.02(+0.23%)
Jan 22, 2014 6.794 6.810 6.779 6.794 476,811 -0.02(-0.29%)
Jan 21, 2014 6.779 6.814 6.771 6.814 437,567 +0.02(+0.34%)
Jan 17, 2014 6.787 6.791 6.791 6.791 192,254 +0.01(+0.11%)
Jan 16, 2014 6.748 6.791 6.744 6.783 350,098 +0.02(+0.29%)
Jan 15, 2014 6.744 6.775 6.728 6.763 273,147 +0.02(+0.29%)
Jan 14, 2014 6.748 6.771 6.724 6.744 308,654 +0.00(+0.00%)
Jan 13, 2014 6.732 6.775 6.732 6.744 344,207 +0.02(+0.23%)
Jan 10, 2014 6.755 6.775 6.724 6.728 326,049 -0.02(-0.29%)
Jan 09, 2014 6.763 6.763 6.699 6.748 288,466 -0.01(-0.12%)
Jan 08, 2014 6.810 6.810 6.728 6.755 652,664 -0.05(-0.80%)
Jan 07, 2014 6.736 6.814 6.713 6.810 726,385 +0.09(+1.39%)
Jan 06, 2014 6.689 6.736 6.678 6.716 258,670 +0.01(+0.17%)
Jan 03, 2014 6.713 6.724 6.693 6.705 265,593 -0.02(-0.23%)
Jan 02, 2014 6.681 6.726 6.661 6.720 333,609 +0.05(+0.82%)
Dec 31, 2013 6.642 6.666 6.666 6.666 1,174,061 -0.00(-0.06%)
Dec 30, 2013 6.654 6.732 6.607 6.670 954,971 -0.00(-0.06%)
Dec 27, 2013 6.681 6.705 6.600 6.674 708,477 +0.03(+0.51%)
Dec 26, 2013 6.675 6.679 6.624 6.640 639,678 -0.02(-0.35%)
Dec 24, 2013 6.682 6.690 6.593 6.663 491,179 -0.03(-0.46%)
Dec 23, 2013 6.520 6.698 6.489 6.694 1,346,297 +0.15(+2.31%)
Dec 20, 2013 6.535 6.551 6.473 6.543 1,233,465 +0.02(+0.30%)
Dec 19, 2013 6.528 6.532 6.473 6.524 1,026,742 +0.02(+0.24%)
Dec 18, 2013 6.443 6.508 6.423 6.508 1,271,463 +0.06(+0.90%)
Dec 17, 2013 6.423 6.485 6.388 6.450 809,744 +0.02(+0.24%)
Dec 16, 2013 6.408 6.458 6.365 6.435 1,037,263 +0.03(+0.48%)
Dec 13, 2013 6.396 6.477 6.381 6.404 827,377 +0.03(+0.42%)
Dec 12, 2013 6.377 6.419 6.373 6.377 776,979 -0.02(-0.36%)
Dec 11, 2013 6.454 6.488 6.381 6.400 601,586 -0.04(-0.56%)
Dec 10, 2013 6.394 6.494 6.394 6.436 551,734 +0.03(+0.42%)
Dec 09, 2013 6.398 6.428 6.371 6.409 621,620 +0.04(+0.60%)
Dec 06, 2013 6.378 6.413 6.359 6.371 686,292 -0.00(-0.06%)
Dec 05, 2013 6.409 6.428 6.352 6.375 590,684 -0.00(-0.06%)
Dec 04, 2013 6.352 6.378 6.348 6.378 429,572 +0.02(+0.24%)
Dec 03, 2013 6.355 6.448 6.352 6.363 534,948 +0.01(+0.12%)
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.