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 )

15.33 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 8.885 8.942 8.885 8.942 307,456 +0.04(+0.47%)
Jan 30, 2017 8.890 8.911 8.880 8.901 271,166 +0.02(+0.23%)
Jan 27, 2017 8.869 8.906 8.854 8.880 244,853 +0.01(+0.12%)
Jan 26, 2017 8.864 8.895 8.854 8.869 222,641 +0.03(+0.29%)
Jan 25, 2017 8.916 8.927 8.833 8.843 291,154 -0.04(-0.41%)
Jan 24, 2017 8.833 8.885 8.828 8.880 371,277 +0.06(+0.71%)
Jan 23, 2017 8.781 8.836 8.781 8.817 180,313 +0.05(+0.53%)
Jan 20, 2017 8.812 8.812 8.750 8.770 144,751 -0.02(-0.18%)
Jan 19, 2017 8.854 8.864 8.781 8.786 255,193 -0.07(-0.76%)
Jan 18, 2017 8.828 8.854 8.791 8.854 308,944 +0.06(+0.65%)
Jan 17, 2017 8.849 8.854 8.796 8.796 290,098 -0.05(-0.53%)
Jan 13, 2017 8.843 8.843 8.843 0 +0.02(+0.24%)
Jan 12, 2017 8.802 8.833 8.770 8.823 276,569 +0.02(+0.24%)
Jan 11, 2017 8.770 8.802 8.765 8.802 233,866 +0.05(+0.54%)
Jan 10, 2017 8.796 8.802 8.734 8.755 365,308 -0.03(-0.36%)
Jan 09, 2017 8.765 8.823 8.753 8.786 433,851 +0.04(+0.48%)
Jan 06, 2017 8.729 8.770 8.718 8.744 371,028 +0.02(+0.18%)
Jan 05, 2017 8.734 8.739 8.713 8.729 843,245 +0.00(+0.00%)
Jan 04, 2017 8.698 8.729 8.690 8.729 1,019,689 +0.03(+0.36%)
Jan 03, 2017 8.619 8.698 8.619 8.698 905,528 +0.11(+1.33%)
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%)
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.