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 (%)
Sep 29, 2017 10.19 10.22 10.15 10.18 270,843 -0.01(-0.05%)
Sep 28, 2017 10.12 10.20 10.10 10.19 190,154 +0.06(+0.59%)
Sep 27, 2017 10.13 10.15 10.08 10.13 198,613 +0.01(+0.11%)
Sep 26, 2017 10.14 10.14 10.08 10.11 357,729 -0.01(-0.11%)
Sep 25, 2017 10.09 10.13 10.07 10.13 170,532 +0.05(+0.49%)
Sep 22, 2017 10.09 10.10 10.07 10.08 248,639 -0.01(-0.05%)
Sep 21, 2017 10.09 10.11 10.07 10.08 102,557 -0.01(-0.05%)
Sep 20, 2017 10.07 10.10 10.05 10.09 179,232 +0.03(+0.32%)
Sep 19, 2017 10.04 10.10 10.03 10.05 299,464 +0.03(+0.27%)
Sep 18, 2017 10.03 10.05 10.02 10.03 249,906 +0.01(+0.11%)
Sep 15, 2017 10.04 10.05 10.01 10.02 108,357 -0.02(-0.22%)
Sep 14, 2017 10.01 10.04 9.995 10.04 157,547 +0.06(+0.58%)
Sep 13, 2017 9.954 10.01 9.948 9.981 273,654 +0.02(+0.16%)
Sep 12, 2017 9.937 9.970 9.932 9.964 174,429 +0.03(+0.27%)
Sep 11, 2017 9.921 9.943 9.883 9.937 212,031 +0.04(+0.44%)
Sep 08, 2017 9.970 9.975 9.894 9.894 227,408 -0.05(-0.54%)
Sep 07, 2017 9.970 9.981 9.943 9.948 206,003 -0.02(-0.22%)
Sep 06, 2017 9.948 9.970 9.932 9.970 113,620 +0.04(+0.44%)
Sep 05, 2017 9.959 10.00 9.921 9.926 400,178 -0.10(-1.02%)
Sep 01, 2017 9.975 10.03 9.970 10.03 152,139 +0.08(+0.82%)
Aug 31, 2017 9.997 10.00 9.943 9.948 207,432 -0.04(-0.38%)
Aug 30, 2017 9.948 9.997 9.937 9.986 134,714 +0.04(+0.38%)
Aug 29, 2017 9.937 9.975 9.937 9.948 292,403 -0.01(-0.05%)
Aug 28, 2017 9.899 9.954 9.899 9.954 172,431 +0.08(+0.77%)
Aug 25, 2017 9.921 9.926 9.878 9.878 97,799 -0.02(-0.16%)
Aug 24, 2017 9.899 9.916 9.883 9.894 86,151 +0.00(+0.00%)
Aug 23, 2017 9.813 9.899 9.812 9.894 281,361 +0.09(+0.88%)
Aug 22, 2017 9.835 9.874 9.807 9.807 132,363 -0.02(-0.22%)
Aug 21, 2017 9.807 9.829 9.780 9.829 183,593 +0.02(+0.22%)
Aug 18, 2017 9.748 9.807 9.732 9.807 197,670 +0.06(+0.67%)
Aug 17, 2017 9.786 9.797 9.726 9.743 151,684 -0.04(-0.44%)
Aug 16, 2017 9.791 9.813 9.770 9.786 264,493 +0.02(+0.22%)
Aug 15, 2017 9.807 9.829 9.764 9.764 126,575 -0.01(-0.11%)
Aug 14, 2017 9.759 9.818 9.759 9.775 183,680 +0.06(+0.67%)
Aug 11, 2017 9.672 9.786 9.624 9.710 232,305 +0.07(+0.77%)
Aug 10, 2017 9.797 9.797 9.572 9.636 491,136 -0.16(-1.65%)
Aug 09, 2017 9.856 9.878 9.776 9.797 313,006 -0.06(-0.65%)
Aug 08, 2017 9.937 9.937 9.835 9.862 239,692 -0.10(-0.97%)
Aug 07, 2017 9.905 9.959 9.878 9.959 182,605 +0.08(+0.76%)
Aug 04, 2017 9.937 9.948 9.873 9.883 156,732 -0.02(-0.22%)
Aug 03, 2017 9.937 9.964 9.905 9.905 245,002 -0.03(-0.27%)
Aug 02, 2017 9.926 9.942 9.888 9.932 156,557 +0.02(+0.16%)
Aug 01, 2017 9.916 9.985 9.899 9.916 171,648 -0.02(-0.16%)
Jul 31, 2017 9.916 9.937 9.894 9.932 178,651 +0.01(+0.11%)
Jul 28, 2017 9.883 9.921 9.862 9.921 143,054 +0.03(+0.33%)
Jul 27, 2017 9.856 9.889 9.846 9.889 148,413 +0.04(+0.38%)
Jul 26, 2017 9.797 9.889 9.797 9.851 392,333 +0.03(+0.27%)
Jul 25, 2017 9.813 9.840 9.738 9.824 267,917 +0.01(+0.11%)
Jul 24, 2017 9.819 9.873 9.813 9.813 205,336 -0.04(-0.38%)
Jul 21, 2017 9.792 9.862 9.788 9.851 234,754 +0.07(+0.71%)
Jul 20, 2017 9.856 9.856 9.760 9.781 163,349 -0.02(-0.22%)
Jul 19, 2017 9.803 9.803 9.738 9.803 219,669 -0.01(-0.05%)
Jul 18, 2017 9.727 9.808 9.727 9.808 158,574 +0.08(+0.83%)
Jul 17, 2017 9.754 9.770 9.701 9.727 133,209 -0.04(-0.39%)
Jul 14, 2017 9.727 9.787 9.727 9.765 128,933 +0.05(+0.55%)
Jul 13, 2017 9.717 9.749 9.706 9.711 141,458 -0.01(-0.11%)
Jul 12, 2017 9.717 9.738 9.706 9.722 108,564 +0.04(+0.37%)
Jul 11, 2017 9.686 9.697 9.676 9.686 89,815 +0.01(+0.11%)
Jul 10, 2017 9.612 9.676 9.598 9.676 160,818 +0.10(+1.06%)
Jul 07, 2017 9.585 9.622 9.574 9.574 216,347 +0.02(+0.22%)
Jul 06, 2017 9.649 9.665 9.553 9.553 331,074 -0.11(-1.16%)
Jul 05, 2017 9.718 9.745 9.641 9.665 304,562 -0.05(-0.49%)
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.