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 (%)
May 31, 2016 7.868 7.916 7.859 7.883 276,248 +0.02(+0.30%)
May 27, 2016 7.840 7.859 7.859 7.859 138,530 +0.02(+0.24%)
May 26, 2016 7.887 7.911 7.825 7.840 240,136 -0.02(-0.30%)
May 25, 2016 7.873 7.916 7.844 7.863 593,235 -0.01(-0.12%)
May 24, 2016 7.854 7.883 7.830 7.873 338,778 +0.05(+0.61%)
May 23, 2016 7.835 7.844 7.825 7.825 176,630 +0.00(+0.06%)
May 20, 2016 7.739 7.820 7.727 7.820 275,838 +0.10(+1.30%)
May 19, 2016 7.778 7.787 7.711 7.720 468,115 -0.07(-0.92%)
May 18, 2016 7.883 7.897 7.773 7.792 378,420 -0.08(-1.03%)
May 17, 2016 7.859 7.902 7.840 7.873 488,132 +0.01(+0.18%)
May 16, 2016 7.863 7.868 7.816 7.859 631,294 +0.07(+0.86%)
May 13, 2016 7.797 7.897 7.768 7.792 416,401 +0.01(+0.12%)
May 12, 2016 7.820 7.825 7.754 7.782 531,361 +0.00(+0.04%)
May 11, 2016 7.784 7.798 7.770 7.779 706,094 +0.01(+0.12%)
May 10, 2016 7.722 7.789 7.713 7.770 668,885 +0.06(+0.74%)
May 09, 2016 7.684 7.732 7.684 7.713 849,580 +0.05(+0.68%)
May 06, 2016 7.646 7.675 7.644 7.661 324,610 +0.01(+0.12%)
May 05, 2016 7.632 7.665 7.632 7.651 250,021 +0.02(+0.31%)
May 04, 2016 7.604 7.636 7.604 7.628 234,007 -0.01(-0.19%)
May 03, 2016 7.632 7.651 7.604 7.642 324,688 -0.00(-0.06%)
May 02, 2016 7.651 7.675 7.642 7.646 280,769 -0.00(-0.06%)
Apr 29, 2016 7.661 7.665 7.642 7.651 192,824 -0.01(-0.12%)
Apr 28, 2016 7.651 7.675 7.628 7.661 229,604 +0.00(+0.06%)
Apr 27, 2016 7.637 7.661 7.628 7.656 181,332 +0.02(+0.25%)
Apr 26, 2016 7.613 7.640 7.594 7.637 189,155 +0.02(+0.31%)
Apr 25, 2016 7.628 7.651 7.590 7.613 197,364 -0.02(-0.31%)
Apr 22, 2016 7.580 7.637 7.580 7.637 136,428 +0.05(+0.62%)
Apr 21, 2016 7.556 7.604 7.546 7.590 214,410 +0.03(+0.44%)
Apr 20, 2016 7.542 7.556 7.533 7.556 166,728 +0.01(+0.19%)
Apr 19, 2016 7.514 7.542 7.495 7.542 128,407 +0.05(+0.63%)
Apr 18, 2016 7.500 7.509 7.471 7.495 253,207 +0.00(+0.00%)
Apr 15, 2016 7.490 7.519 7.466 7.495 203,844 -0.01(-0.19%)
Apr 14, 2016 7.542 7.543 7.509 7.509 322,873 -0.02(-0.25%)
Apr 13, 2016 7.509 7.552 7.462 7.528 405,166 +0.07(+0.93%)
Apr 12, 2016 7.379 7.482 7.379 7.459 398,534 +0.07(+0.95%)
Apr 11, 2016 7.383 7.416 7.379 7.388 245,800 +0.01(+0.13%)
Apr 08, 2016 7.383 7.407 7.364 7.379 198,631 +0.01(+0.19%)
Apr 07, 2016 7.364 7.393 7.341 7.364 162,469 -0.01(-0.19%)
Apr 06, 2016 7.364 7.411 7.350 7.379 144,560 +0.03(+0.45%)
Apr 05, 2016 7.369 7.393 7.346 7.346 146,495 -0.05(-0.70%)
Apr 04, 2016 7.430 7.440 7.379 7.397 109,272 -0.03(-0.38%)
Apr 01, 2016 7.421 7.426 7.383 7.426 131,881 -0.01(-0.13%)
Mar 31, 2016 7.426 7.454 7.369 7.435 326,200 +0.02(+0.32%)
Mar 30, 2016 7.379 7.416 7.379 7.411 161,383 +0.04(+0.57%)
Mar 29, 2016 7.299 7.369 7.285 7.369 112,938 +0.05(+0.64%)
Mar 28, 2016 7.341 7.353 7.299 7.322 111,862 -0.02(-0.26%)
Mar 24, 2016 7.355 7.341 7.341 7.341 210,516 -0.04(-0.51%)
Mar 23, 2016 7.393 7.402 7.355 7.379 225,656 -0.01(-0.13%)
Mar 22, 2016 7.346 7.402 7.346 7.388 256,902 +0.02(+0.32%)
Mar 21, 2016 7.332 7.374 7.317 7.364 234,149 +0.02(+0.32%)
Mar 18, 2016 7.317 7.379 7.313 7.341 202,735 +0.01(+0.13%)
Mar 17, 2016 7.285 7.336 7.280 7.332 177,269 +0.06(+0.78%)
Mar 16, 2016 7.237 7.313 7.237 7.275 314,723 +0.02(+0.26%)
Mar 15, 2016 7.223 7.289 7.219 7.256 391,426 +0.02(+0.26%)
Mar 14, 2016 7.275 7.275 7.205 7.237 333,272 -0.06(-0.77%)
Mar 11, 2016 7.270 7.322 7.270 7.294 253,765 +0.05(+0.63%)
Mar 10, 2016 7.281 7.300 7.225 7.248 291,098 -0.02(-0.26%)
Mar 09, 2016 7.262 7.328 7.261 7.267 270,198 +0.01(+0.13%)
Mar 08, 2016 7.230 7.262 7.216 7.258 322,028 +0.02(+0.26%)
Mar 07, 2016 7.211 7.258 7.211 7.239 321,745 +0.00(+0.06%)
Mar 04, 2016 7.169 7.267 7.155 7.234 500,650 +0.09(+1.24%)
Mar 03, 2016 7.122 7.183 7.122 7.146 304,131 +0.02(+0.26%)
Mar 02, 2016 7.118 7.164 7.104 7.127 573,348 -0.01(-0.20%)
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.