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 (%)
Dec 31, 2018 9.648 9.654 9.407 9.469 693,632 -0.15(-1.54%)
Dec 28, 2018 9.339 9.666 9.330 9.617 618,365 +0.32(+3.43%)
Dec 27, 2018 9.249 9.347 9.249 9.298 389,113 -0.05(-0.52%)
Dec 26, 2018 9.158 9.353 9.152 9.347 284,492 +0.20(+2.14%)
Dec 24, 2018 9.133 9.286 9.115 9.152 304,545 +0.04(+0.47%)
Dec 21, 2018 9.219 9.311 9.048 9.109 689,681 -0.13(-1.46%)
Dec 20, 2018 9.506 9.531 9.204 9.243 523,680 -0.30(-3.14%)
Dec 19, 2018 9.525 9.592 9.519 9.543 369,732 +0.01(+0.06%)
Dec 18, 2018 9.415 9.592 9.352 9.537 1,059,613 +0.10(+1.04%)
Dec 17, 2018 9.647 9.647 9.439 9.439 402,570 -0.22(-2.28%)
Dec 14, 2018 9.635 9.690 9.592 9.659 260,408 -0.05(-0.50%)
Dec 13, 2018 9.696 9.714 9.623 9.708 400,056 +0.02(+0.25%)
Dec 12, 2018 9.806 9.818 9.662 9.684 486,412 -0.09(-0.96%)
Dec 11, 2018 9.814 9.814 9.753 9.777 236,618 -0.01(-0.06%)
Dec 10, 2018 9.875 9.875 9.717 9.784 203,898 -0.09(-0.86%)
Dec 07, 2018 9.856 9.881 9.777 9.869 187,058 +0.01(+0.12%)
Dec 06, 2018 9.887 9.887 9.741 9.856 311,274 -0.06(-0.61%)
Dec 04, 2018 9.881 9.929 9.814 9.917 479,666 +0.04(+0.37%)
Dec 03, 2018 9.808 9.881 9.790 9.881 217,152 +0.13(+1.37%)
Nov 30, 2018 9.790 9.802 9.747 9.747 242,550 -0.03(-0.31%)
Nov 29, 2018 9.802 9.820 9.741 9.777 281,237 -0.04(-0.37%)
Nov 28, 2018 9.741 9.826 9.741 9.814 282,257 +0.07(+0.75%)
Nov 27, 2018 9.784 9.790 9.723 9.741 146,280 -0.04(-0.43%)
Nov 26, 2018 9.759 9.790 9.747 9.784 190,898 +0.06(+0.62%)
Nov 23, 2018 9.723 9.777 9.699 9.723 83,155 -0.02(-0.19%)
Nov 21, 2018 9.741 9.741 9.741 0 -0.04(-0.37%)
Nov 20, 2018 9.777 9.784 9.735 9.777 221,907 -0.02(-0.25%)
Nov 19, 2018 9.899 9.899 9.796 9.802 246,500 -0.10(-0.98%)
Nov 16, 2018 9.935 9.935 9.856 9.899 176,355 -0.04(-0.37%)
Nov 15, 2018 9.905 9.935 9.875 9.935 142,770 -0.01(-0.06%)
Nov 14, 2018 10.00 10.00 9.887 9.941 215,444 -0.03(-0.26%)
Nov 13, 2018 10.05 10.05 9.956 9.968 131,482 -0.06(-0.60%)
Nov 12, 2018 10.09 10.09 9.980 10.03 156,478 -0.05(-0.54%)
Nov 09, 2018 10.07 10.09 10.07 10.08 172,302 +0.01(+0.06%)
Nov 08, 2018 10.06 10.08 10.02 10.08 121,984 +0.02(+0.24%)
Nov 07, 2018 10.02 10.07 9.980 10.05 172,065 +0.06(+0.60%)
Nov 06, 2018 9.907 9.998 9.871 9.992 186,577 +0.07(+0.67%)
Nov 05, 2018 9.847 9.944 9.847 9.926 210,157 +0.09(+0.92%)
Nov 02, 2018 9.853 9.883 9.793 9.835 216,911 +0.01(+0.06%)
Nov 01, 2018 9.805 9.859 9.805 9.829 291,428 +0.03(+0.31%)
Oct 31, 2018 9.853 9.865 9.757 9.799 438,369 +0.00(+0.00%)
Oct 30, 2018 9.823 9.841 9.751 9.799 206,134 -0.02(-0.18%)
Oct 29, 2018 9.865 9.907 9.805 9.817 151,776 -0.05(-0.49%)
Oct 26, 2018 9.883 9.901 9.835 9.865 201,986 -0.02(-0.24%)
Oct 25, 2018 9.920 9.944 9.865 9.889 243,471 -0.01(-0.06%)
Oct 24, 2018 9.968 9.968 9.871 9.895 136,448 -0.03(-0.30%)
Oct 23, 2018 9.877 9.932 9.877 9.926 151,936 +0.01(+0.06%)
Oct 22, 2018 9.992 9.992 9.907 9.920 251,004 -0.07(-0.72%)
Oct 19, 2018 10.00 10.02 9.950 9.992 227,525 -0.04(-0.36%)
Oct 18, 2018 9.986 10.03 9.956 10.03 129,424 +0.02(+0.24%)
Oct 17, 2018 9.998 10.03 9.968 10.00 152,388 +0.01(+0.06%)
Oct 16, 2018 9.968 10.04 9.946 9.998 150,987 +0.07(+0.67%)
Oct 15, 2018 9.932 9.974 9.889 9.932 210,953 -0.04(-0.36%)
Oct 12, 2018 10.06 10.06 9.859 9.968 349,911 -0.00(-0.02%)
Oct 11, 2018 9.994 10.04 9.958 9.970 367,738 -0.02(-0.24%)
Oct 10, 2018 10.000 10.06 9.970 9.994 296,384 +0.02(+0.24%)
Oct 09, 2018 9.982 10.02 9.970 9.970 143,749 +0.02(+0.18%)
Oct 08, 2018 9.982 10.03 9.916 9.952 229,732 -0.07(-0.72%)
Oct 05, 2018 10.08 10.13 9.994 10.02 234,976 -0.05(-0.53%)
Oct 04, 2018 10.22 10.23 10.05 10.08 267,943 -0.15(-1.46%)
Oct 03, 2018 10.26 10.30 10.21 10.23 121,843 -0.01(-0.06%)
Oct 02, 2018 10.18 10.23 10.18 10.23 88,395 +0.05(+0.53%)
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.