Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.583 8.583 8.583 0 +0.02(+0.18%)
Dec 29, 2016 8.531 8.586 8.531 8.567 295,745 +0.04(+0.49%)
Dec 28, 2016 8.484 8.588 8.463 8.526 655,335 +0.10(+1.22%)
Dec 27, 2016 8.393 8.489 8.368 8.423 571,000 +0.04(+0.48%)
Dec 23, 2016 8.383 8.383 8.383 0 +0.04(+0.42%)
Dec 22, 2016 8.317 8.363 8.317 8.347 491,215 +0.04(+0.43%)
Dec 21, 2016 8.312 8.344 8.266 8.312 780,118 -0.03(-0.30%)
Dec 20, 2016 8.337 8.403 8.337 8.337 530,491 +0.00(+0.00%)
Dec 19, 2016 8.307 8.342 8.302 8.337 225,985 +0.02(+0.24%)
Dec 16, 2016 8.277 8.317 8.258 8.317 277,977 +0.04(+0.49%)
Dec 15, 2016 8.261 8.277 8.231 8.277 173,767 +0.03(+0.31%)
Dec 14, 2016 8.266 8.297 8.241 8.251 307,900 -0.01(-0.12%)
Dec 13, 2016 8.261 8.287 8.256 8.261 358,629 +0.00(+0.00%)
Dec 12, 2016 8.251 8.277 8.231 8.261 415,097 +0.02(+0.25%)
Dec 09, 2016 8.226 8.272 8.213 8.241 299,008 +0.02(+0.25%)
Dec 08, 2016 8.201 8.236 8.155 8.221 357,928 +0.01(+0.16%)
Dec 07, 2016 8.202 8.228 8.177 8.207 487,407 +0.03(+0.37%)
Dec 06, 2016 8.167 8.202 8.132 8.177 267,616 +0.03(+0.37%)
Dec 05, 2016 8.147 8.152 8.117 8.147 181,301 +0.02(+0.19%)
Dec 02, 2016 8.052 8.132 8.052 8.132 145,442 +0.07(+0.87%)
Dec 01, 2016 8.062 8.092 8.026 8.062 307,833 -0.03(-0.37%)
Nov 30, 2016 8.137 8.152 8.092 8.092 288,458 -0.05(-0.62%)
Nov 29, 2016 8.162 8.162 8.132 8.142 175,482 -0.02(-0.25%)
Nov 28, 2016 8.162 8.172 8.147 8.162 166,791 +0.03(+0.31%)
Nov 25, 2016 8.162 8.167 8.123 8.137 77,476 +0.00(+0.00%)
Nov 23, 2016 8.137 8.137 8.137 0 -0.04(-0.43%)
Nov 22, 2016 8.152 8.176 8.137 8.172 201,427 +0.05(+0.56%)
Nov 21, 2016 8.052 8.167 8.052 8.127 291,093 +0.07(+0.87%)
Nov 18, 2016 8.012 8.072 8.012 8.057 175,387 +0.03(+0.31%)
Nov 17, 2016 8.012 8.047 8.002 8.032 166,821 +0.01(+0.06%)
Nov 16, 2016 8.032 8.042 7.926 8.027 348,099 +0.01(+0.13%)
Nov 15, 2016 7.901 8.017 7.901 8.017 383,171 +0.15(+1.85%)
Nov 14, 2016 7.886 7.911 7.791 7.871 664,679 -0.05(-0.63%)
Nov 11, 2016 7.956 7.977 7.891 7.921 495,938 -0.07(-0.88%)
Nov 10, 2016 8.132 8.132 7.951 7.992 659,854 -0.15(-1.87%)
Nov 09, 2016 8.129 8.199 7.820 8.144 632,523 -0.07(-0.85%)
Nov 08, 2016 8.199 8.219 8.169 8.214 158,452 +0.01(+0.12%)
Nov 07, 2016 8.199 8.263 8.186 8.204 346,339 +0.05(+0.61%)
Nov 04, 2016 8.174 8.224 8.154 8.154 182,184 -0.03(-0.43%)
Nov 03, 2016 8.214 8.234 8.174 8.189 161,829 -0.01(-0.12%)
Nov 02, 2016 8.244 8.288 8.184 8.199 341,365 -0.07(-0.90%)
Nov 01, 2016 8.373 8.388 8.254 8.273 222,632 -0.08(-0.95%)
Oct 31, 2016 8.363 8.406 8.338 8.353 211,773 -0.01(-0.12%)
Oct 28, 2016 8.383 8.383 8.328 8.363 184,309 +0.00(+0.06%)
Oct 27, 2016 8.418 8.418 8.358 8.358 190,543 -0.05(-0.65%)
Oct 26, 2016 8.398 8.453 8.383 8.413 188,193 +0.00(+0.06%)
Oct 25, 2016 8.388 8.428 8.383 8.408 175,473 +0.02(+0.24%)
Oct 24, 2016 8.408 8.458 8.388 8.388 227,106 -0.01(-0.18%)
Oct 21, 2016 8.353 8.408 8.353 8.403 163,480 +0.02(+0.30%)
Oct 20, 2016 8.378 8.453 8.378 8.378 186,861 -0.01(-0.18%)
Oct 19, 2016 8.348 8.423 8.348 8.393 176,905 +0.03(+0.42%)
Oct 18, 2016 8.363 8.393 8.323 8.358 195,964 +0.01(+0.18%)
Oct 17, 2016 8.408 8.417 8.283 8.343 249,993 -0.05(-0.59%)
Oct 14, 2016 8.368 8.413 8.363 8.393 187,808 +0.05(+0.60%)
Oct 13, 2016 8.378 8.383 8.343 8.343 195,960 -0.06(-0.71%)
Oct 12, 2016 8.393 8.450 8.378 8.403 240,304 +0.00(+0.04%)
Oct 11, 2016 8.434 8.434 8.380 8.400 335,117 -0.03(-0.41%)
Oct 10, 2016 8.434 8.442 8.415 8.434 159,093 +0.02(+0.24%)
Oct 07, 2016 8.410 8.489 8.395 8.415 192,622 +0.01(+0.18%)
Oct 06, 2016 8.415 8.415 8.380 8.400 189,777 -0.01(-0.12%)
Oct 05, 2016 8.410 8.434 8.400 8.410 254,161 +0.00(+0.06%)
Oct 04, 2016 8.419 8.444 8.405 8.405 241,671 -0.01(-0.18%)
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.