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 )

15.38 +0.05 (+0.33%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 13, 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 (%)
Sep 30, 2015 7.059 7.088 6.965 7.027 729,036 -0.01(-0.13%)
Sep 29, 2015 7.099 7.157 7.036 7.036 250,978 -0.08(-1.19%)
Sep 28, 2015 7.175 7.175 7.103 7.121 313,037 -0.07(-0.93%)
Sep 25, 2015 7.179 7.202 7.166 7.188 144,616 +0.03(+0.44%)
Sep 24, 2015 7.148 7.179 7.147 7.157 152,582 -0.02(-0.25%)
Sep 23, 2015 7.188 7.202 7.166 7.175 259,334 -0.04(-0.62%)
Sep 22, 2015 7.153 7.220 7.139 7.220 217,605 +0.03(+0.44%)
Sep 21, 2015 7.170 7.211 7.157 7.188 107,363 +0.02(+0.25%)
Sep 18, 2015 7.108 7.170 7.108 7.170 166,198 +0.03(+0.38%)
Sep 17, 2015 7.094 7.157 7.090 7.144 321,801 +0.03(+0.44%)
Sep 16, 2015 7.094 7.126 7.094 7.112 107,108 +0.03(+0.38%)
Sep 15, 2015 7.099 7.121 7.085 7.085 190,673 -0.02(-0.31%)
Sep 14, 2015 7.121 7.148 7.094 7.108 106,310 -0.03(-0.38%)
Sep 11, 2015 7.139 7.144 7.090 7.135 102,992 +0.00(+0.04%)
Sep 10, 2015 7.118 7.167 7.118 7.132 222,423 +0.01(+0.19%)
Sep 09, 2015 7.158 7.158 7.092 7.118 196,613 -0.03(-0.43%)
Sep 08, 2015 7.185 7.185 7.154 7.149 144,839 -0.02(-0.31%)
Sep 04, 2015 7.123 7.172 7.172 7.172 185,108 +0.02(+0.25%)
Sep 03, 2015 7.105 7.154 7.105 7.154 109,617 +0.05(+0.75%)
Sep 02, 2015 7.061 7.123 7.056 7.101 207,981 +0.05(+0.76%)
Sep 01, 2015 7.034 7.092 7.016 7.047 208,211 -0.00(-0.06%)
Aug 31, 2015 7.158 7.167 7.052 7.052 276,881 -0.10(-1.43%)
Aug 28, 2015 7.109 7.234 7.105 7.154 414,963 +0.04(+0.62%)
Aug 27, 2015 7.149 7.179 7.109 7.109 280,198 -0.01(-0.19%)
Aug 26, 2015 7.127 7.181 7.078 7.123 447,316 +0.02(+0.25%)
Aug 25, 2015 7.065 7.132 7.016 7.105 365,713 +0.11(+1.52%)
Aug 24, 2015 6.865 7.038 6.728 6.998 461,087 -0.13(-1.81%)
Aug 21, 2015 7.114 7.162 7.062 7.127 300,581 -0.01(-0.12%)
Aug 20, 2015 7.172 7.183 7.123 7.136 241,344 -0.06(-0.80%)
Aug 19, 2015 7.229 7.229 7.167 7.194 208,731 -0.04(-0.55%)
Aug 18, 2015 7.212 7.251 7.189 7.234 182,784 +0.00(+0.00%)
Aug 17, 2015 7.252 7.265 7.220 7.234 200,942 -0.04(-0.61%)
Aug 14, 2015 7.252 7.287 7.252 7.278 104,730 +0.03(+0.37%)
Aug 13, 2015 7.305 7.305 7.252 7.252 115,384 -0.04(-0.55%)
Aug 12, 2015 7.309 7.312 7.278 7.292 139,795 -0.04(-0.50%)
Aug 11, 2015 7.289 7.329 7.280 7.329 171,479 +0.02(+0.24%)
Aug 10, 2015 7.271 7.311 7.262 7.311 170,200 +0.05(+0.73%)
Aug 07, 2015 7.262 7.289 7.240 7.258 220,387 -0.03(-0.36%)
Aug 06, 2015 7.284 7.298 7.240 7.284 276,419 -0.02(-0.24%)
Aug 05, 2015 7.298 7.355 7.269 7.302 262,204 +0.01(+0.12%)
Aug 04, 2015 7.271 7.311 7.262 7.293 147,215 +0.02(+0.30%)
Aug 03, 2015 7.254 7.293 7.249 7.271 204,766 +0.00(+0.06%)
Jul 31, 2015 7.254 7.276 7.236 7.267 244,123 +0.01(+0.18%)
Jul 30, 2015 7.267 7.294 7.254 7.254 161,600 +0.00(+0.00%)
Jul 29, 2015 7.227 7.289 7.223 7.254 178,627 +0.01(+0.18%)
Jul 28, 2015 7.254 7.276 7.227 7.240 294,760 +0.00(+0.00%)
Jul 27, 2015 7.223 7.272 7.214 7.240 305,559 -0.01(-0.18%)
Jul 24, 2015 7.293 7.293 7.214 7.254 249,201 -0.02(-0.30%)
Jul 23, 2015 7.276 7.333 7.223 7.276 426,971 -0.00(-0.06%)
Jul 22, 2015 7.377 7.386 7.271 7.280 359,706 -0.11(-1.55%)
Jul 21, 2015 7.346 7.395 7.346 7.395 191,282 +0.04(+0.48%)
Jul 20, 2015 7.399 7.408 7.333 7.359 152,025 -0.05(-0.71%)
Jul 17, 2015 7.417 7.448 7.390 7.412 127,548 +0.00(+0.00%)
Jul 16, 2015 7.421 7.439 7.406 7.412 199,004 -0.01(-0.12%)
Jul 15, 2015 7.386 7.434 7.386 7.421 232,128 +0.02(+0.24%)
Jul 14, 2015 7.412 7.443 7.386 7.403 249,486 -0.02(-0.30%)
Jul 13, 2015 7.399 7.448 7.395 7.426 234,947 +0.01(+0.16%)
Jul 10, 2015 7.409 7.414 7.357 7.414 152,475 +0.04(+0.47%)
Jul 09, 2015 7.383 7.409 7.377 7.379 200,031 +0.00(+0.00%)
Jul 08, 2015 7.322 7.379 7.313 7.379 351,171 +0.02(+0.24%)
Jul 07, 2015 7.317 7.370 7.300 7.361 339,025 +0.05(+0.66%)
Jul 06, 2015 7.252 7.317 7.252 7.313 189,577 +0.04(+0.54%)
Jul 02, 2015 7.274 7.274 7.274 7.274 222,422 +0.02(+0.24%)
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.