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 )

15.38 +0.05 (+0.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 13, 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, 2015 7.273 7.324 7.324 7.324 465,417 +0.05(+0.70%)
Dec 30, 2015 7.245 7.305 7.231 7.273 460,580 +0.01(+0.13%)
Dec 29, 2015 7.259 7.282 7.227 7.264 445,847 +0.02(+0.34%)
Dec 28, 2015 7.294 7.326 7.194 7.239 501,985 -0.08(-1.12%)
Dec 24, 2015 7.280 7.322 7.322 7.322 273,117 +0.03(+0.38%)
Dec 23, 2015 7.171 7.322 7.171 7.294 542,951 +0.14(+1.92%)
Dec 22, 2015 7.148 7.219 7.139 7.157 524,694 -0.00(-0.06%)
Dec 21, 2015 7.166 7.207 7.102 7.162 508,570 +0.00(+0.06%)
Dec 18, 2015 7.157 7.189 7.134 7.157 372,461 +0.01(+0.19%)
Dec 17, 2015 7.125 7.162 7.102 7.143 426,636 +0.04(+0.51%)
Dec 16, 2015 7.015 7.134 6.992 7.107 482,102 +0.12(+1.70%)
Dec 15, 2015 6.883 7.006 6.883 6.988 752,281 +0.12(+1.73%)
Dec 14, 2015 6.942 6.942 6.819 6.869 576,289 -0.05(-0.73%)
Dec 11, 2015 6.992 7.020 6.919 6.919 438,512 -0.13(-1.88%)
Dec 10, 2015 7.088 7.093 7.052 7.052 391,955 -0.03(-0.47%)
Dec 09, 2015 7.067 7.140 7.040 7.085 269,867 +0.01(+0.13%)
Dec 08, 2015 7.058 7.122 7.053 7.076 372,940 -0.01(-0.13%)
Dec 07, 2015 7.117 7.117 7.067 7.085 174,973 -0.03(-0.45%)
Dec 04, 2015 7.122 7.140 7.101 7.117 299,099 -0.01(-0.13%)
Dec 03, 2015 7.158 7.162 7.112 7.126 183,497 -0.02(-0.25%)
Dec 02, 2015 7.135 7.185 7.135 7.144 189,657 -0.01(-0.19%)
Dec 01, 2015 7.122 7.171 7.122 7.158 228,490 +0.05(+0.70%)
Nov 30, 2015 7.176 7.176 7.108 7.108 334,927 -0.05(-0.76%)
Nov 27, 2015 7.117 7.162 7.117 7.162 94,189 +0.03(+0.38%)
Nov 25, 2015 7.122 7.135 7.135 7.135 304,477 +0.02(+0.26%)
Nov 24, 2015 7.076 7.149 7.076 7.117 328,683 +0.00(+0.06%)
Nov 23, 2015 7.131 7.149 7.072 7.112 292,498 -0.01(-0.13%)
Nov 20, 2015 7.131 7.140 7.090 7.122 444,413 -0.02(-0.25%)
Nov 19, 2015 7.158 7.167 7.112 7.140 202,276 -0.02(-0.32%)
Nov 18, 2015 7.108 7.162 7.085 7.162 267,499 +0.05(+0.77%)
Nov 17, 2015 7.126 7.212 7.094 7.108 326,149 -0.03(-0.44%)
Nov 16, 2015 7.126 7.161 7.112 7.140 164,433 +0.02(+0.25%)
Nov 13, 2015 7.131 7.162 7.112 7.122 156,228 -0.03(-0.38%)
Nov 12, 2015 7.181 7.198 7.108 7.149 180,560 -0.04(-0.53%)
Nov 11, 2015 7.205 7.227 7.182 7.187 169,560 -0.03(-0.44%)
Nov 10, 2015 7.205 7.223 7.155 7.218 200,225 -0.00(-0.06%)
Nov 09, 2015 7.290 7.290 7.191 7.223 276,835 -0.07(-0.93%)
Nov 06, 2015 7.313 7.322 7.254 7.290 272,138 -0.04(-0.49%)
Nov 05, 2015 7.326 7.326 7.273 7.326 160,822 +0.01(+0.12%)
Nov 04, 2015 7.313 7.335 7.281 7.317 182,317 +0.03(+0.37%)
Nov 03, 2015 7.331 7.371 7.290 7.290 246,413 -0.05(-0.68%)
Nov 02, 2015 7.344 7.367 7.304 7.340 275,554 -0.01(-0.12%)
Oct 30, 2015 7.299 7.358 7.277 7.349 241,233 +0.07(+0.99%)
Oct 29, 2015 7.322 7.331 7.268 7.277 136,020 -0.07(-0.92%)
Oct 28, 2015 7.317 7.353 7.304 7.344 198,401 +0.01(+0.12%)
Oct 27, 2015 7.340 7.367 7.295 7.335 219,170 -0.02(-0.25%)
Oct 26, 2015 7.362 7.389 7.353 7.353 195,471 -0.01(-0.12%)
Oct 23, 2015 7.367 7.376 7.353 7.362 172,443 +0.01(+0.18%)
Oct 22, 2015 7.313 7.358 7.313 7.349 164,970 +0.04(+0.49%)
Oct 21, 2015 7.308 7.317 7.286 7.313 96,093 +0.03(+0.37%)
Oct 20, 2015 7.304 7.322 7.263 7.286 150,477 -0.03(-0.43%)
Oct 19, 2015 7.299 7.340 7.272 7.317 227,335 +0.03(+0.37%)
Oct 16, 2015 7.223 7.338 7.214 7.290 224,082 +0.05(+0.62%)
Oct 15, 2015 7.187 7.286 7.178 7.245 187,277 +0.04(+0.50%)
Oct 14, 2015 7.205 7.245 7.164 7.209 317,321 +0.02(+0.25%)
Oct 13, 2015 7.214 7.245 7.187 7.191 197,673 -0.03(-0.40%)
Oct 12, 2015 7.215 7.242 7.188 7.220 254,680 -0.02(-0.31%)
Oct 09, 2015 7.197 7.269 7.197 7.242 328,472 -0.01(-0.18%)
Oct 08, 2015 7.112 7.255 7.081 7.255 410,298 +0.16(+2.27%)
Oct 07, 2015 7.099 7.144 7.077 7.094 551,400 -0.00(-0.06%)
Oct 06, 2015 7.090 7.112 7.072 7.099 227,804 +0.02(+0.32%)
Oct 05, 2015 7.050 7.112 7.041 7.077 235,125 +0.05(+0.76%)
Oct 02, 2015 6.960 7.045 6.947 7.023 224,929 +0.04(+0.51%)
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.