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 (+0.33%)
Official Closing Price Updated: 7:00 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, 2013 6.589 6.612 6.612 6.612 1,183,581 -0.00(-0.06%)
Dec 30, 2013 6.601 6.678 6.554 6.616 962,714 -0.00(-0.06%)
Dec 27, 2013 6.628 6.651 6.547 6.620 714,221 +0.03(+0.51%)
Dec 26, 2013 6.621 6.625 6.571 6.586 644,864 -0.02(-0.35%)
Dec 24, 2013 6.629 6.636 6.540 6.609 495,161 -0.03(-0.46%)
Dec 23, 2013 6.467 6.644 6.437 6.640 1,357,213 +0.15(+2.31%)
Dec 20, 2013 6.483 6.498 6.421 6.490 1,243,466 +0.02(+0.30%)
Dec 19, 2013 6.475 6.479 6.421 6.471 1,035,067 +0.02(+0.24%)
Dec 18, 2013 6.391 6.456 6.372 6.456 1,281,772 +0.06(+0.90%)
Dec 17, 2013 6.372 6.433 6.337 6.398 816,309 +0.02(+0.24%)
Dec 16, 2013 6.356 6.406 6.314 6.383 1,045,673 +0.03(+0.48%)
Dec 13, 2013 6.345 6.425 6.329 6.352 834,085 +0.03(+0.42%)
Dec 12, 2013 6.325 6.368 6.322 6.325 783,278 -0.02(-0.36%)
Dec 11, 2013 6.402 6.436 6.329 6.348 606,464 -0.04(-0.56%)
Dec 10, 2013 6.342 6.441 6.342 6.384 556,208 +0.03(+0.42%)
Dec 09, 2013 6.346 6.377 6.319 6.358 626,660 +0.04(+0.60%)
Dec 06, 2013 6.327 6.361 6.308 6.319 691,857 -0.00(-0.06%)
Dec 05, 2013 6.358 6.377 6.300 6.323 595,473 -0.00(-0.06%)
Dec 04, 2013 6.300 6.327 6.297 6.327 433,055 +0.02(+0.24%)
Dec 03, 2013 6.304 6.396 6.300 6.312 539,285 +0.01(+0.12%)
Dec 02, 2013 6.304 6.354 6.304 6.304 736,409 +0.00(+0.06%)
Nov 29, 2013 6.331 6.346 6.293 6.300 119,086 +0.00(+0.00%)
Nov 27, 2013 6.316 6.319 6.274 6.300 676,330 +0.01(+0.18%)
Nov 26, 2013 6.304 6.323 6.285 6.289 824,521 -0.01(-0.12%)
Nov 25, 2013 6.361 6.361 6.274 6.297 751,563 +0.01(+0.12%)
Nov 22, 2013 6.266 6.346 6.266 6.289 841,482 +0.02(+0.30%)
Nov 21, 2013 6.247 6.304 6.247 6.270 749,359 +0.02(+0.24%)
Nov 20, 2013 6.358 6.369 6.251 6.255 605,784 -0.07(-1.14%)
Nov 19, 2013 6.384 6.419 6.308 6.327 616,362 -0.07(-1.13%)
Nov 18, 2013 6.373 6.415 6.346 6.400 538,262 +0.07(+1.08%)
Nov 15, 2013 6.319 6.384 6.319 6.331 328,238 -0.02(-0.24%)
Nov 14, 2013 6.327 6.365 6.312 6.346 440,469 -0.02(-0.32%)
Nov 12, 2013 6.389 6.408 6.321 6.367 367,617 +0.01(+0.18%)
Nov 11, 2013 6.367 6.412 6.344 6.355 284,755 -0.04(-0.59%)
Nov 08, 2013 6.340 6.416 6.310 6.393 462,585 -0.02(-0.30%)
Nov 07, 2013 6.435 6.469 6.382 6.412 429,698 -0.03(-0.53%)
Nov 06, 2013 6.416 6.450 6.389 6.446 298,620 +0.04(+0.65%)
Nov 05, 2013 6.416 6.567 6.378 6.404 488,132 -0.04(-0.65%)
Nov 04, 2013 6.393 6.495 6.378 6.446 374,631 +0.03(+0.53%)
Nov 01, 2013 6.442 6.457 6.401 6.412 277,085 -0.04(-0.59%)
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%)
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.