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 )

15.25 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2013 6.560 6.560 6.435 6.450 454,241 -0.09(-1.45%)
Oct 30, 2013 6.499 6.586 6.454 6.544 388,100 +0.05(+0.70%)
Oct 29, 2013 6.499 6.575 6.469 6.499 496,212 -0.01(-0.12%)
Oct 28, 2013 6.529 6.575 6.480 6.507 514,851 -0.06(-0.87%)
Oct 25, 2013 6.461 6.594 6.446 6.563 455,116 +0.12(+1.82%)
Oct 24, 2013 6.419 6.573 6.378 6.446 745,660 +0.01(+0.12%)
Oct 23, 2013 6.389 6.457 6.356 6.438 399,651 +0.01(+0.18%)
Oct 22, 2013 6.295 6.438 6.295 6.427 1,180,283 +0.14(+2.17%)
Oct 21, 2013 6.291 6.334 6.249 6.291 524,359 -0.02(-0.36%)
Oct 18, 2013 6.325 6.359 6.272 6.314 370,539 -0.01(-0.12%)
Oct 17, 2013 6.155 6.359 6.136 6.321 553,333 +0.15(+2.39%)
Oct 16, 2013 6.181 6.215 6.056 6.173 663,862 +0.02(+0.31%)
Oct 15, 2013 6.192 6.226 6.128 6.154 431,584 -0.05(-0.86%)
Oct 14, 2013 6.155 6.223 6.147 6.208 235,783 +0.02(+0.24%)
Oct 11, 2013 6.264 6.276 6.189 6.192 442,329 -0.07(-1.05%)
Oct 10, 2013 6.239 6.273 6.228 6.258 336,305 +0.00(+0.06%)
Oct 09, 2013 6.243 6.284 6.220 6.254 266,140 -0.00(-0.06%)
Oct 08, 2013 6.247 6.284 6.220 6.258 382,860 -0.01(-0.12%)
Oct 07, 2013 6.265 6.299 6.239 6.265 284,487 -0.02(-0.36%)
Oct 04, 2013 6.265 6.303 6.235 6.288 239,526 +0.01(+0.18%)
Oct 03, 2013 6.232 6.277 6.217 6.277 292,788 +0.00(+0.00%)
Oct 02, 2013 6.269 6.277 6.213 6.277 354,504 -0.02(-0.30%)
Oct 01, 2013 6.220 6.307 6.220 6.296 496,080 +0.04(+0.66%)
Sep 27, 2013 6.209 6.254 6.153 6.254 352,532 +0.04(+0.60%)
Sep 26, 2013 6.157 6.228 6.157 6.217 482,130 +0.06(+0.92%)
Sep 25, 2013 6.179 6.220 6.145 6.160 714,217 +0.00(+0.00%)
Sep 24, 2013 6.160 6.213 6.134 6.160 742,204 -0.04(-0.68%)
Sep 23, 2013 6.093 6.232 6.059 6.202 698,504 +0.09(+1.43%)
Sep 20, 2013 6.119 6.138 6.044 6.115 372,734 +0.00(+0.06%)
Sep 19, 2013 6.153 6.153 6.029 6.111 451,765 -0.04(-0.67%)
Sep 18, 2013 6.029 6.164 5.965 6.153 601,139 +0.12(+1.99%)
Sep 17, 2013 6.032 6.153 6.015 6.032 515,813 -0.02(-0.31%)
Sep 16, 2013 6.070 6.134 6.048 6.051 388,748 +0.02(+0.37%)
Sep 13, 2013 6.100 6.100 6.021 6.029 267,627 -0.04(-0.62%)
Sep 12, 2013 6.134 6.134 5.972 6.066 466,653 -0.04(-0.70%)
Sep 11, 2013 6.079 6.116 5.997 6.109 485,994 +0.01(+0.24%)
Sep 10, 2013 6.094 6.154 6.049 6.094 528,462 +0.00(+0.06%)
Sep 09, 2013 6.031 6.098 5.975 6.090 700,202 +0.08(+1.30%)
Sep 06, 2013 5.960 6.052 5.911 6.012 362,668 +0.07(+1.26%)
Sep 05, 2013 5.874 5.971 5.829 5.937 408,317 +0.04(+0.63%)
Sep 04, 2013 5.788 5.952 5.788 5.900 478,142 +0.10(+1.80%)
Sep 03, 2013 5.844 5.904 5.788 5.795 551,264 -0.04(-0.64%)
Aug 30, 2013 5.896 5.911 5.825 5.833 455,386 -0.03(-0.51%)
Aug 29, 2013 5.889 5.937 5.840 5.863 614,290 -0.00(-0.06%)
Aug 28, 2013 5.844 5.926 5.825 5.866 480,179 +0.01(+0.19%)
Aug 27, 2013 5.915 5.960 5.825 5.855 886,648 -0.03(-0.57%)
Aug 26, 2013 5.982 6.016 5.840 5.889 604,525 -0.07(-1.25%)
Aug 23, 2013 5.896 6.016 5.889 5.963 473,067 +0.06(+1.08%)
Aug 22, 2013 5.836 5.960 5.836 5.900 491,300 +0.03(+0.51%)
Aug 21, 2013 5.840 5.967 5.810 5.870 574,917 +0.01(+0.13%)
Aug 20, 2013 5.859 5.923 5.848 5.863 458,398 +0.04(+0.64%)
Aug 19, 2013 5.885 5.933 5.825 5.825 536,836 -0.09(-1.45%)
Aug 16, 2013 5.971 5.997 5.892 5.911 442,934 -0.06(-0.94%)
Aug 15, 2013 6.038 6.075 5.900 5.967 811,691 -0.05(-0.81%)
Aug 14, 2013 6.169 6.176 6.008 6.016 602,312 -0.07(-1.17%)
Aug 13, 2013 6.079 6.142 6.012 6.086 375,526 -0.04(-0.69%)
Aug 12, 2013 6.195 6.225 6.107 6.129 161,889 -0.07(-1.08%)
Aug 09, 2013 6.244 6.314 6.099 6.195 425,992 -0.11(-1.70%)
Aug 08, 2013 6.195 6.307 6.103 6.303 712,210 +0.15(+2.47%)
Aug 07, 2013 6.062 6.151 6.003 6.151 889,480 +0.11(+1.78%)
Aug 06, 2013 6.058 6.086 6.003 6.044 625,105 +0.00(+0.06%)
Aug 05, 2013 6.069 6.114 6.021 6.040 413,299 -0.01(-0.18%)
Aug 02, 2013 6.044 6.088 6.021 6.051 274,263 +0.03(+0.49%)
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.