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 )

15.41 +0.19 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 9.818 9.853 9.801 9.813 214,909 +0.02(+0.24%)
Apr 27, 2018 9.755 9.789 9.743 9.789 163,910 +0.05(+0.48%)
Apr 26, 2018 9.743 9.789 9.731 9.743 194,987 +0.02(+0.24%)
Apr 25, 2018 9.749 9.760 9.714 9.720 121,810 -0.05(-0.47%)
Apr 24, 2018 9.755 9.784 9.743 9.766 236,073 +0.01(+0.06%)
Apr 23, 2018 9.714 9.760 9.703 9.760 284,533 +0.06(+0.60%)
Apr 20, 2018 9.766 9.778 9.679 9.703 209,618 -0.05(-0.53%)
Apr 19, 2018 9.766 9.772 9.714 9.755 224,444 -0.01(-0.12%)
Apr 18, 2018 9.813 9.818 9.755 9.766 186,419 -0.05(-0.53%)
Apr 17, 2018 9.836 9.836 9.789 9.818 213,133 +0.00(+0.00%)
Apr 16, 2018 9.755 9.818 9.743 9.818 164,761 +0.10(+1.07%)
Apr 13, 2018 9.807 9.807 9.703 9.714 249,512 -0.08(-0.85%)
Apr 12, 2018 9.803 9.820 9.768 9.797 191,321 +0.01(+0.06%)
Apr 11, 2018 9.751 9.797 9.734 9.791 173,547 +0.05(+0.47%)
Apr 10, 2018 9.751 9.768 9.722 9.745 145,177 +0.00(+0.00%)
Apr 09, 2018 9.665 9.745 9.642 9.745 153,967 +0.11(+1.13%)
Apr 06, 2018 9.699 9.711 9.596 9.636 227,790 -0.07(-0.71%)
Apr 05, 2018 9.717 9.751 9.676 9.705 196,452 +0.00(+0.00%)
Apr 04, 2018 9.659 9.728 9.648 9.705 106,432 +0.03(+0.30%)
Apr 03, 2018 9.659 9.694 9.642 9.676 138,079 +0.02(+0.18%)
Apr 02, 2018 9.648 9.688 9.630 9.659 244,547 +0.01(+0.06%)
Mar 29, 2018 9.653 9.653 9.653 0 +0.03(+0.30%)
Mar 28, 2018 9.619 9.636 9.606 9.625 158,985 +0.01(+0.06%)
Mar 27, 2018 9.625 9.636 9.584 9.619 257,687 +0.01(+0.12%)
Mar 26, 2018 9.659 9.659 9.521 9.607 250,248 +0.01(+0.06%)
Mar 23, 2018 9.625 9.633 9.573 9.602 168,992 -0.01(-0.06%)
Mar 22, 2018 9.613 9.653 9.582 9.607 214,726 -0.02(-0.18%)
Mar 21, 2018 9.625 9.636 9.590 9.625 268,366 -0.02(-0.18%)
Mar 20, 2018 9.659 9.679 9.550 9.642 385,058 -0.02(-0.24%)
Mar 19, 2018 9.734 9.734 9.613 9.665 495,886 -0.07(-0.77%)
Mar 16, 2018 9.918 9.918 9.722 9.740 686,123 -0.20(-2.02%)
Mar 15, 2018 9.981 9.981 9.912 9.941 127,393 -0.03(-0.29%)
Mar 14, 2018 10.00 10.00 9.958 9.970 99,945 -0.00(-0.02%)
Mar 13, 2018 10.01 10.03 9.968 9.971 180,927 -0.02(-0.23%)
Mar 12, 2018 9.983 10.02 9.971 9.994 95,550 +0.03(+0.29%)
Mar 09, 2018 9.954 9.977 9.933 9.966 86,130 +0.04(+0.40%)
Mar 08, 2018 9.926 9.960 9.914 9.926 117,406 +0.01(+0.06%)
Mar 07, 2018 9.920 9.891 9.920 151,300 +0.02(+0.23%)
Mar 06, 2018 9.886 9.903 9.874 9.897 125,939 +0.03(+0.29%)
Mar 05, 2018 9.869 9.914 9.857 9.869 153,358 +0.00(+0.00%)
Mar 02, 2018 9.869 9.937 9.863 9.869 248,390 -0.01(-0.12%)
Mar 01, 2018 9.914 9.963 9.880 9.880 205,886 -0.02(-0.17%)
Feb 28, 2018 9.926 9.971 9.891 9.897 274,928 -0.03(-0.29%)
Feb 27, 2018 9.949 9.954 9.903 9.926 178,894 -0.01(-0.12%)
Feb 26, 2018 9.983 9.994 9.937 9.937 147,320 -0.02(-0.23%)
Feb 23, 2018 9.937 9.983 9.937 9.960 56,781 +0.03(+0.35%)
Feb 22, 2018 9.943 9.954 9.926 9.926 176,285 -0.02(-0.17%)
Feb 21, 2018 9.920 9.968 9.919 9.943 143,981 +0.02(+0.23%)
Feb 20, 2018 9.943 9.945 9.903 9.920 190,678 -0.03(-0.29%)
Feb 16, 2018 9.949 9.949 9.949 0 +0.00(+0.00%)
Feb 15, 2018 9.943 9.954 9.897 9.949 206,837 +0.02(+0.23%)
Feb 14, 2018 9.926 9.937 9.894 9.926 191,468 -0.03(-0.31%)
Feb 13, 2018 9.933 9.968 9.902 9.956 156,223 +0.02(+0.23%)
Feb 12, 2018 9.933 9.945 9.877 9.933 195,205 +0.05(+0.46%)
Feb 09, 2018 9.945 9.968 9.741 9.888 412,375 -0.06(-0.57%)
Feb 08, 2018 10.02 10.04 9.933 9.945 242,875 -0.05(-0.45%)
Feb 07, 2018 9.956 10.06 9.956 9.990 272,934 +0.00(+0.00%)
Feb 06, 2018 9.831 10.01 9.831 9.990 397,566 +0.15(+1.53%)
Feb 05, 2018 10.04 10.04 9.803 9.839 440,388 -0.21(-2.12%)
Feb 02, 2018 10.04 10.05 10.01 10.05 352,719 -0.03(-0.28%)
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.