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 )

15.35 -0.04 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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, 2014 7.390 7.390 7.324 7.345 238,069 +0.00(+0.00%)
Oct 30, 2014 7.361 7.370 7.324 7.345 156,010 -0.01(-0.11%)
Oct 29, 2014 7.341 7.370 7.332 7.353 224,936 +0.02(+0.28%)
Oct 28, 2014 7.328 7.345 7.304 7.332 243,870 +0.03(+0.36%)
Oct 27, 2014 7.349 7.357 7.291 7.306 273,044 -0.05(-0.69%)
Oct 24, 2014 7.312 7.361 7.295 7.357 245,914 +0.06(+0.85%)
Oct 23, 2014 7.308 7.332 7.283 7.295 313,152 +0.02(+0.23%)
Oct 22, 2014 7.291 7.308 7.237 7.279 316,991 +0.01(+0.11%)
Oct 21, 2014 7.258 7.295 7.233 7.271 219,433 +0.02(+0.23%)
Oct 20, 2014 7.275 7.275 7.258 7.254 178,318 -0.04(-0.57%)
Oct 17, 2014 7.254 7.312 7.254 7.295 355,650 +0.07(+1.03%)
Oct 16, 2014 7.076 7.237 7.034 7.221 391,700 +0.09(+1.22%)
Oct 15, 2014 7.101 7.143 6.936 7.134 493,647 -0.02(-0.29%)
Oct 14, 2014 7.184 7.291 7.085 7.155 317,863 -0.03(-0.40%)
Oct 13, 2014 7.217 7.217 7.147 7.184 275,103 -0.04(-0.51%)
Oct 10, 2014 7.225 7.246 7.200 7.221 191,310 +0.02(+0.21%)
Oct 09, 2014 7.280 7.280 7.196 7.206 202,493 -0.07(-0.95%)
Oct 08, 2014 7.292 7.321 7.271 7.275 281,182 -0.05(-0.68%)
Oct 07, 2014 7.325 7.329 7.280 7.325 267,064 +0.00(+0.00%)
Oct 06, 2014 7.296 7.329 7.276 7.325 170,193 +0.04(+0.51%)
Oct 03, 2014 7.243 7.296 7.235 7.288 315,718 +0.06(+0.79%)
Oct 02, 2014 7.243 7.280 7.176 7.230 193,215 -0.02(-0.28%)
Oct 01, 2014 7.259 7.276 7.235 7.251 323,331 -0.02(-0.34%)
Sep 30, 2014 7.189 7.276 7.189 7.276 552,485 +0.09(+1.31%)
Sep 29, 2014 7.161 7.189 7.136 7.181 382,096 +0.02(+0.23%)
Sep 26, 2014 7.189 7.214 7.140 7.165 650,178 -0.02(-0.34%)
Sep 25, 2014 7.239 7.239 7.169 7.189 268,532 -0.05(-0.64%)
Sep 24, 2014 7.214 7.251 7.189 7.236 385,124 +0.01(+0.13%)
Sep 23, 2014 7.194 7.247 7.185 7.226 343,237 -0.01(-0.11%)
Sep 22, 2014 7.267 7.280 7.222 7.235 317,827 -0.03(-0.40%)
Sep 19, 2014 7.259 7.308 7.259 7.263 268,774 +0.02(+0.23%)
Sep 18, 2014 7.255 7.271 7.230 7.247 402,256 -0.00(-0.06%)
Sep 17, 2014 7.247 7.284 7.239 7.251 397,957 -0.00(-0.06%)
Sep 16, 2014 7.280 7.288 7.235 7.255 253,251 -0.03(-0.45%)
Sep 15, 2014 7.353 7.353 7.321 7.288 316,681 -0.05(-0.73%)
Sep 12, 2014 7.390 7.394 7.321 7.341 161,776 -0.04(-0.56%)
Sep 11, 2014 7.374 7.405 7.353 7.382 171,412 +0.02(+0.26%)
Sep 10, 2014 7.359 7.379 7.351 7.363 277,991 +0.01(+0.17%)
Sep 09, 2014 7.457 7.465 7.343 7.351 205,520 -0.11(-1.42%)
Sep 08, 2014 7.489 7.510 7.445 7.457 264,567 -0.01(-0.16%)
Sep 05, 2014 7.469 7.481 7.449 7.469 141,135 +0.01(+0.16%)
Sep 04, 2014 7.518 7.518 7.436 7.457 429,380 -0.02(-0.27%)
Sep 03, 2014 7.424 7.477 7.416 7.477 225,050 +0.06(+0.82%)
Sep 02, 2014 7.473 7.473 7.396 7.416 226,849 -0.07(-0.98%)
Aug 29, 2014 7.485 7.489 7.489 7.489 336,954 +0.02(+0.27%)
Aug 28, 2014 7.392 7.473 7.387 7.469 392,210 +0.07(+0.88%)
Aug 27, 2014 7.392 7.408 7.379 7.404 263,747 +0.03(+0.39%)
Aug 26, 2014 7.408 7.408 7.355 7.375 455,868 -0.03(-0.44%)
Aug 25, 2014 7.396 7.424 7.371 7.408 490,717 +0.02(+0.22%)
Aug 22, 2014 7.404 7.404 7.359 7.392 172,975 -0.01(-0.17%)
Aug 21, 2014 7.371 7.408 7.367 7.404 305,698 +0.05(+0.63%)
Aug 20, 2014 7.375 7.416 7.347 7.357 292,650 -0.05(-0.68%)
Aug 19, 2014 7.351 7.408 7.343 7.408 218,947 +0.05(+0.66%)
Aug 18, 2014 7.367 7.400 7.314 7.359 302,086 +0.01(+0.11%)
Aug 15, 2014 7.351 7.371 7.351 7.351 152,775 -0.00(-0.06%)
Aug 14, 2014 7.351 7.363 7.347 7.355 119,684 +0.00(+0.06%)
Aug 13, 2014 7.343 7.367 7.335 7.351 169,198 +0.01(+0.20%)
Aug 12, 2014 7.308 7.336 7.287 7.336 176,458 +0.02(+0.33%)
Aug 11, 2014 7.320 7.340 7.283 7.312 189,456 +0.03(+0.39%)
Aug 08, 2014 7.287 7.324 7.271 7.283 211,535 -0.00(-0.06%)
Aug 07, 2014 7.235 7.287 7.235 7.287 135,690 +0.05(+0.73%)
Aug 06, 2014 7.190 7.259 7.190 7.235 176,742 +0.06(+0.79%)
Aug 05, 2014 7.263 7.279 7.142 7.178 354,362 -0.09(-1.23%)
Aug 04, 2014 7.259 7.291 7.251 7.267 193,153 +0.00(+0.06%)
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.