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 (%)
Nov 28, 2014 7.327 7.327 7.274 7.303 230,200 +0.01(+0.11%)
Nov 26, 2014 7.220 7.294 7.294 7.294 256,338 +0.08(+1.09%)
Nov 25, 2014 7.220 7.245 7.175 7.216 457,221 +0.02(+0.23%)
Nov 24, 2014 7.175 7.216 7.146 7.200 547,769 +0.06(+0.81%)
Nov 21, 2014 7.216 7.237 7.125 7.142 379,267 -0.03(-0.46%)
Nov 20, 2014 7.171 7.195 7.158 7.175 278,422 +0.00(+0.00%)
Nov 19, 2014 7.195 7.204 7.150 7.175 270,363 -0.03(-0.40%)
Nov 18, 2014 7.249 7.249 7.175 7.204 252,363 -0.03(-0.46%)
Nov 17, 2014 7.261 7.270 7.234 7.237 205,917 -0.01(-0.11%)
Nov 14, 2014 7.319 7.323 7.002 7.245 258,754 -0.07(-0.90%)
Nov 13, 2014 7.332 7.336 7.303 7.311 195,925 -0.00(-0.06%)
Nov 12, 2014 7.344 7.344 7.286 7.315 268,226 -0.03(-0.36%)
Nov 11, 2014 7.329 7.362 7.305 7.341 162,188 +0.01(+0.11%)
Nov 10, 2014 7.321 7.366 7.292 7.333 144,361 +0.01(+0.17%)
Nov 07, 2014 7.304 7.337 7.288 7.321 222,440 +0.02(+0.31%)
Nov 06, 2014 7.304 7.321 7.271 7.298 293,819 +0.01(+0.08%)
Nov 05, 2014 7.271 7.312 7.271 7.292 224,537 +0.03(+0.45%)
Nov 04, 2014 7.292 7.292 7.243 7.259 201,100 -0.03(-0.39%)
Nov 03, 2014 7.308 7.325 7.267 7.288 234,765 +0.00(+0.00%)
Oct 31, 2014 7.333 7.333 7.267 7.288 239,930 +0.00(+0.00%)
Oct 30, 2014 7.304 7.312 7.267 7.288 157,230 -0.01(-0.11%)
Oct 29, 2014 7.284 7.312 7.276 7.296 226,695 +0.02(+0.28%)
Oct 28, 2014 7.271 7.288 7.247 7.276 245,777 +0.03(+0.36%)
Oct 27, 2014 7.292 7.300 7.235 7.250 275,179 -0.05(-0.69%)
Oct 24, 2014 7.255 7.304 7.239 7.300 247,837 +0.06(+0.85%)
Oct 23, 2014 7.251 7.276 7.226 7.239 315,600 +0.02(+0.23%)
Oct 22, 2014 7.235 7.251 7.181 7.222 319,469 +0.01(+0.11%)
Oct 21, 2014 7.202 7.239 7.177 7.214 221,149 +0.02(+0.23%)
Oct 20, 2014 7.218 7.218 7.202 7.198 179,712 -0.04(-0.57%)
Oct 17, 2014 7.198 7.255 7.198 7.239 358,431 +0.07(+1.03%)
Oct 16, 2014 7.022 7.181 6.980 7.165 394,764 +0.09(+1.22%)
Oct 15, 2014 7.046 7.087 6.882 7.079 497,507 -0.02(-0.29%)
Oct 14, 2014 7.128 7.235 7.030 7.099 320,348 -0.03(-0.40%)
Oct 13, 2014 7.161 7.161 7.091 7.128 277,254 -0.04(-0.51%)
Oct 10, 2014 7.169 7.190 7.144 7.165 192,806 +0.02(+0.21%)
Oct 09, 2014 7.223 7.223 7.140 7.150 204,077 -0.07(-0.95%)
Oct 08, 2014 7.235 7.264 7.215 7.219 283,381 -0.05(-0.68%)
Oct 07, 2014 7.268 7.272 7.223 7.268 269,153 +0.00(+0.00%)
Oct 06, 2014 7.239 7.272 7.220 7.268 171,524 +0.04(+0.51%)
Oct 03, 2014 7.187 7.239 7.178 7.231 318,187 +0.06(+0.79%)
Oct 02, 2014 7.187 7.223 7.121 7.174 194,726 -0.02(-0.28%)
Oct 01, 2014 7.203 7.219 7.178 7.195 325,859 -0.02(-0.34%)
Sep 30, 2014 7.134 7.219 7.133 7.219 556,805 +0.09(+1.31%)
Sep 29, 2014 7.105 7.134 7.081 7.126 385,084 +0.02(+0.23%)
Sep 26, 2014 7.134 7.158 7.085 7.109 655,262 -0.02(-0.34%)
Sep 25, 2014 7.182 7.182 7.113 7.134 270,632 -0.05(-0.64%)
Sep 24, 2014 7.158 7.195 7.134 7.180 388,136 +0.01(+0.13%)
Sep 23, 2014 7.138 7.191 7.130 7.170 345,921 -0.01(-0.11%)
Sep 22, 2014 7.211 7.223 7.166 7.178 320,313 -0.03(-0.40%)
Sep 19, 2014 7.203 7.252 7.203 7.207 270,875 +0.02(+0.23%)
Sep 18, 2014 7.199 7.215 7.174 7.191 405,402 -0.00(-0.06%)
Sep 17, 2014 7.191 7.227 7.182 7.195 401,069 -0.00(-0.06%)
Sep 16, 2014 7.223 7.231 7.178 7.199 255,232 -0.03(-0.45%)
Sep 15, 2014 7.296 7.296 7.265 7.231 319,158 -0.05(-0.73%)
Sep 12, 2014 7.333 7.337 7.264 7.284 163,041 -0.04(-0.56%)
Sep 11, 2014 7.317 7.348 7.296 7.325 172,753 +0.02(+0.26%)
Sep 10, 2014 7.302 7.322 7.294 7.306 280,165 +0.01(+0.17%)
Sep 09, 2014 7.399 7.407 7.286 7.294 207,127 -0.11(-1.42%)
Sep 08, 2014 7.431 7.451 7.387 7.399 266,636 -0.01(-0.16%)
Sep 05, 2014 7.411 7.423 7.391 7.411 142,239 +0.01(+0.16%)
Sep 04, 2014 7.460 7.460 7.379 7.399 432,738 -0.02(-0.27%)
Sep 03, 2014 7.367 7.419 7.358 7.419 226,810 +0.06(+0.82%)
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.