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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2014 7.033 7.042 7.042 7.042 787,562 +0.01(+0.12%)
Dec 30, 2014 7.130 7.145 7.013 7.033 631,105 -0.08(-1.06%)
Dec 29, 2014 7.193 7.231 7.059 7.109 456,969 -0.08(-1.16%)
Dec 26, 2014 7.159 7.193 7.105 7.193 363,757 +0.02(+0.29%)
Dec 24, 2014 7.060 7.172 7.172 7.172 261,179 +0.10(+1.41%)
Dec 23, 2014 7.056 7.114 7.035 7.072 692,125 +0.02(+0.29%)
Dec 22, 2014 7.060 7.184 7.031 7.052 530,924 -0.00(-0.06%)
Dec 19, 2014 7.035 7.089 7.027 7.056 450,209 +0.06(+0.83%)
Dec 18, 2014 7.035 7.122 6.998 6.998 521,026 -0.04(-0.53%)
Dec 17, 2014 6.881 7.151 6.881 7.035 491,547 +0.15(+2.11%)
Dec 16, 2014 6.931 6.985 6.873 6.890 771,211 -0.03(-0.42%)
Dec 15, 2014 7.010 7.056 6.919 6.919 442,246 -0.10(-1.42%)
Dec 12, 2014 7.072 7.081 6.981 7.018 327,806 -0.05(-0.70%)
Dec 11, 2014 7.076 7.110 7.052 7.068 762,545 +0.01(+0.18%)
Dec 10, 2014 7.085 7.122 7.039 7.056 274,163 -0.04(-0.60%)
Dec 09, 2014 7.090 7.105 7.049 7.099 227,389 -0.01(-0.17%)
Dec 08, 2014 7.165 7.170 7.094 7.111 181,746 -0.05(-0.75%)
Dec 05, 2014 7.185 7.185 7.140 7.165 498,785 -0.01(-0.17%)
Dec 04, 2014 7.202 7.210 7.132 7.177 407,112 -0.04(-0.51%)
Dec 03, 2014 7.202 7.243 7.202 7.214 390,762 -0.01(-0.11%)
Dec 02, 2014 7.202 7.263 7.202 7.222 213,952 +0.00(+0.00%)
Dec 01, 2014 7.263 7.292 7.222 7.222 165,027 -0.08(-1.07%)
Nov 28, 2014 7.325 7.325 7.272 7.301 230,266 +0.01(+0.11%)
Nov 26, 2014 7.218 7.292 7.292 7.292 256,411 +0.08(+1.09%)
Nov 25, 2014 7.218 7.243 7.173 7.214 457,351 +0.02(+0.23%)
Nov 24, 2014 7.173 7.214 7.144 7.197 547,925 +0.06(+0.81%)
Nov 21, 2014 7.214 7.235 7.123 7.140 379,375 -0.03(-0.46%)
Nov 20, 2014 7.169 7.193 7.156 7.173 278,501 +0.00(+0.00%)
Nov 19, 2014 7.193 7.202 7.148 7.173 270,440 -0.03(-0.40%)
Nov 18, 2014 7.247 7.247 7.173 7.202 252,435 -0.03(-0.46%)
Nov 17, 2014 7.259 7.268 7.232 7.235 205,976 -0.01(-0.11%)
Nov 14, 2014 7.317 7.321 7.000 7.243 258,827 -0.07(-0.90%)
Nov 13, 2014 7.329 7.334 7.301 7.309 195,981 -0.00(-0.06%)
Nov 12, 2014 7.342 7.342 7.284 7.313 268,303 -0.03(-0.36%)
Nov 11, 2014 7.327 7.359 7.303 7.339 162,234 +0.01(+0.11%)
Nov 10, 2014 7.319 7.364 7.290 7.331 144,402 +0.01(+0.17%)
Nov 07, 2014 7.302 7.335 7.286 7.319 222,504 +0.02(+0.31%)
Nov 06, 2014 7.302 7.319 7.269 7.296 293,903 +0.01(+0.08%)
Nov 05, 2014 7.269 7.310 7.269 7.290 224,601 +0.03(+0.45%)
Nov 04, 2014 7.290 7.290 7.241 7.257 201,158 -0.03(-0.39%)
Nov 03, 2014 7.306 7.323 7.265 7.286 234,832 +0.00(+0.00%)
Oct 31, 2014 7.331 7.331 7.265 7.286 239,999 +0.00(+0.00%)
Oct 30, 2014 7.302 7.310 7.265 7.286 157,275 -0.01(-0.11%)
Oct 29, 2014 7.282 7.310 7.273 7.294 226,760 +0.02(+0.28%)
Oct 28, 2014 7.269 7.286 7.245 7.273 245,847 +0.03(+0.36%)
Oct 27, 2014 7.290 7.298 7.233 7.247 275,258 -0.05(-0.69%)
Oct 24, 2014 7.253 7.302 7.237 7.298 247,908 +0.06(+0.85%)
Oct 23, 2014 7.249 7.273 7.224 7.237 315,691 +0.02(+0.23%)
Oct 22, 2014 7.233 7.249 7.179 7.220 319,561 +0.01(+0.11%)
Oct 21, 2014 7.200 7.237 7.175 7.212 221,212 +0.02(+0.23%)
Oct 20, 2014 7.216 7.216 7.200 7.196 179,763 -0.04(-0.57%)
Oct 17, 2014 7.196 7.253 7.196 7.237 358,533 +0.07(+1.03%)
Oct 16, 2014 7.020 7.179 6.978 7.163 394,876 +0.09(+1.22%)
Oct 15, 2014 7.044 7.085 6.880 7.077 497,650 -0.02(-0.29%)
Oct 14, 2014 7.126 7.233 7.028 7.097 320,440 -0.03(-0.40%)
Oct 13, 2014 7.159 7.159 7.089 7.126 277,333 -0.04(-0.51%)
Oct 10, 2014 7.167 7.187 7.142 7.163 192,861 +0.02(+0.21%)
Oct 09, 2014 7.221 7.221 7.138 7.148 204,135 -0.07(-0.95%)
Oct 08, 2014 7.233 7.262 7.213 7.217 283,462 -0.05(-0.68%)
Oct 07, 2014 7.266 7.270 7.221 7.266 269,230 +0.00(+0.00%)
Oct 06, 2014 7.237 7.270 7.218 7.266 171,573 +0.04(+0.51%)
Oct 03, 2014 7.184 7.237 7.176 7.229 318,278 +0.06(+0.79%)
Oct 02, 2014 7.184 7.221 7.119 7.172 194,782 -0.02(-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.