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 (%)
Jun 29, 2018 10.06 10.09 10.02 10.03 153,090 -0.01(-0.12%)
Jun 28, 2018 10.04 10.06 10.01 10.04 186,954 +0.01(+0.06%)
Jun 27, 2018 10.04 10.08 10.03 10.03 132,146 +0.01(+0.06%)
Jun 26, 2018 10.04 10.06 10.03 10.03 159,882 +0.01(+0.12%)
Jun 25, 2018 10.08 10.11 10.00 10.01 237,349 -0.07(-0.70%)
Jun 22, 2018 10.13 10.14 10.08 10.08 105,856 -0.01(-0.12%)
Jun 21, 2018 10.09 10.19 10.09 10.10 271,303 +0.01(+0.06%)
Jun 20, 2018 10.07 10.11 10.07 10.09 99,361 +0.01(+0.12%)
Jun 19, 2018 10.07 10.11 10.05 10.08 239,074 +0.02(+0.17%)
Jun 18, 2018 10.06 10.13 10.06 10.06 203,036 +0.01(+0.06%)
Jun 15, 2018 10.18 10.06 10.06 191,915 -0.08(-0.75%)
Jun 14, 2018 10.23 10.23 10.12 10.13 135,963 -0.07(-0.71%)
Jun 13, 2018 10.21 10.22 10.19 10.20 189,595 +0.02(+0.17%)
Jun 12, 2018 10.18 10.20 10.17 10.19 163,705 +0.02(+0.17%)
Jun 11, 2018 10.14 10.20 10.14 10.17 164,664 +0.03(+0.29%)
Jun 08, 2018 10.09 10.16 10.08 10.14 218,694 +0.05(+0.52%)
Jun 07, 2018 10.17 10.17 10.06 10.09 219,393 -0.08(-0.75%)
Jun 06, 2018 10.16 10.16 145,016 +0.06(+0.63%)
Jun 05, 2018 10.08 10.13 10.07 10.10 240,776 +0.02(+0.17%)
Jun 04, 2018 10.06 10.09 10.05 10.08 337,131 +0.04(+0.41%)
Jun 01, 2018 10.03 10.09 10.01 10.04 243,951 +0.03(+0.35%)
May 31, 2018 10.04 10.06 10.01 10.01 389,540 -0.03(-0.35%)
May 30, 2018 9.994 10.05 9.976 10.04 245,241 +0.03(+0.29%)
May 29, 2018 9.982 10.01 9.947 10.01 330,385 +0.05(+0.47%)
May 25, 2018 9.965 9.965 9.965 0 -0.05(-0.47%)
May 24, 2018 9.982 10.01 9.976 10.01 266,363 +0.03(+0.35%)
May 23, 2018 9.953 9.982 9.946 9.976 209,596 +0.02(+0.23%)
May 22, 2018 9.912 9.959 9.911 9.953 224,494 +0.03(+0.29%)
May 21, 2018 9.860 9.924 9.860 9.924 211,331 +0.10(+1.01%)
May 18, 2018 9.872 9.872 9.819 9.825 223,182 -0.02(-0.24%)
May 17, 2018 9.930 9.930 9.837 9.848 228,256 -0.09(-0.88%)
May 16, 2018 9.889 9.936 9.866 9.936 517,113 +0.06(+0.65%)
May 15, 2018 9.848 9.889 9.831 9.872 183,062 +0.02(+0.18%)
May 14, 2018 9.889 9.889 9.837 9.854 140,805 -0.01(-0.08%)
May 11, 2018 9.839 9.862 9.833 9.862 149,494 +0.02(+0.24%)
May 10, 2018 9.839 9.856 9.821 9.839 137,672 +0.02(+0.18%)
May 09, 2018 9.821 9.839 9.792 9.821 204,244 -0.01(-0.06%)
May 08, 2018 9.810 9.827 9.798 9.827 228,446 +0.04(+0.41%)
May 07, 2018 9.821 9.821 9.781 9.787 205,439 -0.01(-0.12%)
May 04, 2018 9.815 9.833 9.781 9.798 170,203 -0.03(-0.29%)
May 03, 2018 9.827 9.839 9.758 9.827 162,287 -0.01(-0.06%)
May 02, 2018 9.821 9.839 9.810 9.833 129,672 +0.02(+0.24%)
May 01, 2018 9.827 9.827 9.792 9.810 144,730 +0.00(+0.00%)
Apr 30, 2018 9.815 9.850 9.798 9.810 214,970 +0.02(+0.24%)
Apr 27, 2018 9.752 9.787 9.740 9.787 163,956 +0.05(+0.48%)
Apr 26, 2018 9.740 9.787 9.729 9.740 195,043 +0.02(+0.24%)
Apr 25, 2018 9.746 9.758 9.711 9.717 121,844 -0.05(-0.47%)
Apr 24, 2018 9.752 9.781 9.740 9.763 236,140 +0.01(+0.06%)
Apr 23, 2018 9.711 9.758 9.700 9.758 284,614 +0.06(+0.60%)
Apr 20, 2018 9.763 9.775 9.677 9.700 209,678 -0.05(-0.53%)
Apr 19, 2018 9.763 9.769 9.711 9.752 224,508 -0.01(-0.12%)
Apr 18, 2018 9.810 9.815 9.752 9.763 186,472 -0.05(-0.53%)
Apr 17, 2018 9.833 9.833 9.787 9.815 213,194 +0.00(+0.00%)
Apr 16, 2018 9.752 9.815 9.740 9.815 164,808 +0.10(+1.07%)
Apr 13, 2018 9.804 9.804 9.700 9.711 249,583 -0.08(-0.85%)
Apr 12, 2018 9.800 9.817 9.766 9.794 191,375 +0.01(+0.06%)
Apr 11, 2018 9.748 9.794 9.731 9.789 173,596 +0.05(+0.47%)
Apr 10, 2018 9.748 9.766 9.720 9.743 145,218 +0.00(+0.00%)
Apr 09, 2018 9.662 9.743 9.639 9.743 154,011 +0.11(+1.13%)
Apr 06, 2018 9.697 9.708 9.593 9.633 227,855 -0.07(-0.71%)
Apr 05, 2018 9.714 9.748 9.674 9.702 196,508 +0.00(+0.00%)
Apr 04, 2018 9.656 9.725 9.645 9.702 106,463 +0.03(+0.30%)
Apr 03, 2018 9.656 9.691 9.639 9.674 138,118 +0.02(+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.