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 9.645 9.651 9.405 9.466 693,831 -0.15(-1.54%)
Dec 28, 2018 9.337 9.663 9.328 9.614 618,541 +0.32(+3.43%)
Dec 27, 2018 9.247 9.345 9.247 9.296 389,224 -0.05(-0.52%)
Dec 26, 2018 9.155 9.351 9.149 9.345 284,573 +0.20(+2.14%)
Dec 24, 2018 9.131 9.283 9.112 9.149 304,632 +0.04(+0.47%)
Dec 21, 2018 9.216 9.308 9.045 9.106 689,878 -0.13(-1.46%)
Dec 20, 2018 9.504 9.528 9.202 9.241 523,830 -0.30(-3.14%)
Dec 19, 2018 9.522 9.589 9.516 9.540 369,838 +0.01(+0.06%)
Dec 18, 2018 9.412 9.589 9.350 9.534 1,059,916 +0.10(+1.04%)
Dec 17, 2018 9.644 9.644 9.436 9.436 402,685 -0.22(-2.28%)
Dec 14, 2018 9.632 9.687 9.589 9.656 260,482 -0.05(-0.50%)
Dec 13, 2018 9.693 9.711 9.620 9.705 400,170 +0.02(+0.25%)
Dec 12, 2018 9.803 9.815 9.660 9.681 486,551 -0.09(-0.96%)
Dec 11, 2018 9.811 9.811 9.750 9.775 236,686 -0.01(-0.06%)
Dec 10, 2018 9.872 9.872 9.714 9.781 203,956 -0.08(-0.86%)
Dec 07, 2018 9.854 9.878 9.775 9.866 187,111 +0.01(+0.12%)
Dec 06, 2018 9.884 9.884 9.738 9.854 311,363 -0.06(-0.61%)
Dec 04, 2018 9.878 9.926 9.811 9.914 479,803 +0.04(+0.37%)
Dec 03, 2018 9.805 9.878 9.787 9.878 217,214 +0.13(+1.37%)
Nov 30, 2018 9.787 9.799 9.744 9.744 242,619 -0.03(-0.31%)
Nov 29, 2018 9.799 9.817 9.738 9.775 281,318 -0.04(-0.37%)
Nov 28, 2018 9.738 9.823 9.738 9.811 282,337 +0.07(+0.75%)
Nov 27, 2018 9.781 9.787 9.720 9.738 146,322 -0.04(-0.43%)
Nov 26, 2018 9.756 9.787 9.744 9.781 190,952 +0.06(+0.62%)
Nov 23, 2018 9.720 9.775 9.696 9.720 83,179 -0.02(-0.19%)
Nov 21, 2018 9.738 9.738 9.738 0 -0.04(-0.37%)
Nov 20, 2018 9.775 9.781 9.732 9.775 221,971 -0.02(-0.25%)
Nov 19, 2018 9.896 9.896 9.793 9.799 246,570 -0.10(-0.98%)
Nov 16, 2018 9.933 9.933 9.854 9.896 176,405 -0.04(-0.37%)
Nov 15, 2018 9.902 9.933 9.872 9.933 142,811 -0.01(-0.06%)
Nov 14, 2018 9.999 9.999 9.884 9.939 215,506 -0.03(-0.26%)
Nov 13, 2018 10.04 10.04 9.953 9.965 131,519 -0.06(-0.60%)
Nov 12, 2018 10.09 10.09 9.977 10.03 156,523 -0.05(-0.54%)
Nov 09, 2018 10.07 10.09 10.07 10.08 172,351 +0.01(+0.06%)
Nov 08, 2018 10.06 10.07 10.01 10.07 122,019 +0.02(+0.24%)
Nov 07, 2018 10.01 10.07 9.977 10.05 172,114 +0.06(+0.60%)
Nov 06, 2018 9.905 9.995 9.868 9.989 186,630 +0.07(+0.67%)
Nov 05, 2018 9.844 9.941 9.844 9.923 210,217 +0.09(+0.92%)
Nov 02, 2018 9.850 9.881 9.790 9.832 216,973 +0.01(+0.06%)
Nov 01, 2018 9.802 9.856 9.802 9.826 291,511 +0.03(+0.31%)
Oct 31, 2018 9.850 9.862 9.754 9.796 438,494 +0.00(+0.00%)
Oct 30, 2018 9.820 9.838 9.748 9.796 206,193 -0.02(-0.18%)
Oct 29, 2018 9.862 9.905 9.802 9.814 151,820 -0.05(-0.49%)
Oct 26, 2018 9.881 9.899 9.832 9.862 202,044 -0.02(-0.24%)
Oct 25, 2018 9.917 9.941 9.862 9.887 243,541 -0.01(-0.06%)
Oct 24, 2018 9.965 9.965 9.868 9.893 136,487 -0.03(-0.30%)
Oct 23, 2018 9.874 9.929 9.874 9.923 151,979 +0.01(+0.06%)
Oct 22, 2018 9.989 9.989 9.905 9.917 251,075 -0.07(-0.72%)
Oct 19, 2018 10.00 10.02 9.947 9.989 227,590 -0.04(-0.36%)
Oct 18, 2018 9.983 10.03 9.953 10.03 129,461 +0.02(+0.24%)
Oct 17, 2018 9.995 10.03 9.965 10.00 152,432 +0.01(+0.06%)
Oct 16, 2018 9.965 10.04 9.943 9.995 151,030 +0.07(+0.67%)
Oct 15, 2018 9.929 9.971 9.887 9.929 211,013 -0.04(-0.36%)
Oct 12, 2018 10.06 10.06 9.856 9.965 350,011 -0.00(-0.02%)
Oct 11, 2018 9.991 10.04 9.955 9.967 367,843 -0.02(-0.24%)
Oct 10, 2018 9.997 10.06 9.967 9.991 296,468 +0.02(+0.24%)
Oct 09, 2018 9.979 10.02 9.967 9.967 143,790 +0.02(+0.18%)
Oct 08, 2018 9.979 10.03 9.913 9.949 229,798 -0.07(-0.72%)
Oct 05, 2018 10.07 10.12 9.991 10.02 235,043 -0.05(-0.53%)
Oct 04, 2018 10.21 10.22 10.04 10.07 268,019 -0.15(-1.46%)
Oct 03, 2018 10.25 10.30 10.21 10.22 121,878 -0.01(-0.06%)
Oct 02, 2018 10.18 10.23 10.18 10.23 88,421 +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.