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 )

15.33 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 10.38 10.40 10.34 10.40 170,232 +0.06(+0.60%)
Feb 27, 2019 10.32 10.35 10.29 10.33 219,262 +0.02(+0.24%)
Feb 26, 2019 10.30 10.33 10.30 10.31 98,738 +0.01(+0.06%)
Feb 25, 2019 10.24 10.30 10.24 10.30 180,890 +0.07(+0.67%)
Feb 22, 2019 10.19 10.24 10.17 10.24 188,980 +0.08(+0.79%)
Feb 21, 2019 10.11 10.19 10.10 10.15 225,192 +0.07(+0.68%)
Feb 20, 2019 10.14 10.16 10.07 10.09 209,287 -0.05(-0.49%)
Feb 19, 2019 10.17 10.18 10.13 10.14 138,865 -0.04(-0.43%)
Feb 15, 2019 10.19 10.26 10.13 10.18 349,927 -0.03(-0.30%)
Feb 14, 2019 10.12 10.21 10.12 10.21 166,560 +0.09(+0.90%)
Feb 13, 2019 10.13 10.14 10.09 10.12 184,421 +0.01(+0.06%)
Feb 12, 2019 10.18 10.18 10.09 10.11 242,652 -0.04(-0.36%)
Feb 11, 2019 10.13 10.16 10.12 10.15 188,606 +0.07(+0.67%)
Feb 08, 2019 10.05 10.10 10.05 10.08 101,413 -0.01(-0.06%)
Feb 07, 2019 10.12 10.14 10.05 10.09 127,685 -0.04(-0.43%)
Feb 06, 2019 10.18 10.20 10.13 10.13 124,923 -0.06(-0.54%)
Feb 05, 2019 10.13 10.20 10.13 10.19 176,696 +0.06(+0.56%)
Feb 04, 2019 10.11 10.16 10.09 10.13 161,179 +0.02(+0.23%)
Feb 01, 2019 10.22 10.22 10.09 10.11 206,883 -0.15(-1.44%)
Jan 31, 2019 10.17 10.26 10.11 10.26 368,519 +0.11(+1.09%)
Jan 30, 2019 10.09 10.14 10.03 10.14 290,341 +0.14(+1.35%)
Jan 29, 2019 10.00 10.02 9.959 10.01 161,216 +0.02(+0.25%)
Jan 28, 2019 9.904 9.984 9.885 9.984 143,978 +0.07(+0.68%)
Jan 25, 2019 9.830 9.922 9.830 9.916 247,935 +0.09(+0.88%)
Jan 24, 2019 9.836 9.858 9.799 9.830 360,271 -0.01(-0.06%)
Jan 23, 2019 9.898 9.910 9.830 9.836 343,366 -0.06(-0.56%)
Jan 22, 2019 9.916 9.935 9.879 9.891 120,294 -0.02(-0.25%)
Jan 18, 2019 9.928 9.941 9.854 9.916 230,087 -0.01(-0.12%)
Jan 17, 2019 9.836 9.928 9.836 9.928 113,372 +0.09(+0.88%)
Jan 16, 2019 9.898 9.910 9.817 9.842 200,722 -0.04(-0.37%)
Jan 15, 2019 9.885 9.910 9.830 9.879 150,152 -0.01(-0.06%)
Jan 14, 2019 9.805 9.898 9.787 9.885 183,136 +0.08(+0.82%)
Jan 11, 2019 9.824 9.879 9.799 9.805 137,597 -0.02(-0.19%)
Jan 10, 2019 9.861 9.873 9.824 9.824 210,370 -0.07(-0.69%)
Jan 09, 2019 9.953 9.965 9.891 9.891 291,081 -0.01(-0.12%)
Jan 08, 2019 9.891 9.957 9.854 9.904 344,929 +0.04(+0.44%)
Jan 07, 2019 9.719 9.910 9.719 9.861 193,808 +0.19(+1.98%)
Jan 04, 2019 9.694 9.750 9.657 9.670 162,424 +0.01(+0.06%)
Jan 03, 2019 9.620 9.707 9.583 9.663 211,180 +0.04(+0.45%)
Jan 02, 2019 9.423 9.663 9.398 9.620 341,307 +0.15(+1.63%)
Dec 31, 2018 9.645 9.651 9.405 9.466 693,831 -0.15(-1.54%)
Dec 28, 2018 9.337 9.663 9.328 9.614 618,541 +0.32(+3.43%)
Dec 27, 2018 9.247 9.345 9.247 9.296 389,224 -0.05(-0.52%)
Dec 26, 2018 9.155 9.351 9.149 9.345 284,573 +0.20(+2.14%)
Dec 24, 2018 9.131 9.283 9.112 9.149 304,632 +0.04(+0.47%)
Dec 21, 2018 9.216 9.308 9.045 9.106 689,878 -0.13(-1.46%)
Dec 20, 2018 9.504 9.528 9.202 9.241 523,830 -0.30(-3.14%)
Dec 19, 2018 9.522 9.589 9.516 9.540 369,838 +0.01(+0.06%)
Dec 18, 2018 9.412 9.589 9.350 9.534 1,059,916 +0.10(+1.04%)
Dec 17, 2018 9.644 9.644 9.436 9.436 402,685 -0.22(-2.28%)
Dec 14, 2018 9.632 9.687 9.589 9.656 260,482 -0.05(-0.50%)
Dec 13, 2018 9.693 9.711 9.620 9.705 400,170 +0.02(+0.25%)
Dec 12, 2018 9.803 9.815 9.660 9.681 486,551 -0.09(-0.96%)
Dec 11, 2018 9.811 9.811 9.750 9.775 236,686 -0.01(-0.06%)
Dec 10, 2018 9.872 9.872 9.714 9.781 203,956 -0.08(-0.86%)
Dec 07, 2018 9.854 9.878 9.775 9.866 187,111 +0.01(+0.12%)
Dec 06, 2018 9.884 9.884 9.738 9.854 311,363 -0.06(-0.61%)
Dec 04, 2018 9.878 9.926 9.811 9.914 479,803 +0.04(+0.37%)
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.