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 +0.00 (+0.01%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 2, 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 (%)
Jun 30, 2015 7.256 7.352 7.217 7.260 579,350 +0.04(+0.61%)
Jun 29, 2015 7.221 7.256 7.204 7.217 408,224 -0.05(-0.72%)
Jun 26, 2015 7.317 7.326 7.269 7.269 289,448 -0.07(-0.90%)
Jun 25, 2015 7.392 7.392 7.332 7.335 210,495 -0.04(-0.48%)
Jun 24, 2015 7.392 7.401 7.348 7.370 263,351 -0.01(-0.18%)
Jun 23, 2015 7.379 7.409 7.370 7.383 221,403 +0.00(+0.06%)
Jun 22, 2015 7.418 7.440 7.357 7.379 281,435 -0.04(-0.47%)
Jun 19, 2015 7.396 7.427 7.374 7.414 200,113 +0.03(+0.36%)
Jun 18, 2015 7.414 7.436 7.379 7.387 308,137 -0.02(-0.30%)
Jun 17, 2015 7.462 7.466 7.407 7.409 194,229 -0.05(-0.70%)
Jun 16, 2015 7.471 7.475 7.418 7.462 284,163 +0.00(+0.00%)
Jun 15, 2015 7.418 7.479 7.418 7.462 277,587 +0.02(+0.24%)
Jun 12, 2015 7.392 7.449 7.379 7.444 226,621 +0.04(+0.53%)
Jun 11, 2015 7.383 7.440 7.383 7.405 246,669 +0.02(+0.28%)
Jun 10, 2015 7.445 7.445 7.350 7.385 301,515 -0.05(-0.64%)
Jun 09, 2015 7.428 7.450 7.419 7.432 108,552 -0.00(-0.06%)
Jun 08, 2015 7.450 7.454 7.437 7.437 169,776 -0.03(-0.41%)
Jun 05, 2015 7.458 7.472 7.402 7.467 261,933 +0.00(+0.06%)
Jun 04, 2015 7.472 7.472 7.428 7.463 209,799 -0.01(-0.12%)
Jun 03, 2015 7.493 7.506 7.467 7.472 121,392 -0.01(-0.17%)
Jun 02, 2015 7.485 7.485 7.450 7.485 155,133 +0.00(+0.06%)
Jun 01, 2015 7.489 7.502 7.467 7.480 125,694 +0.00(+0.00%)
May 29, 2015 7.498 7.502 7.459 7.480 137,881 +0.00(+0.06%)
May 28, 2015 7.498 7.511 7.458 7.476 157,872 -0.03(-0.35%)
May 27, 2015 7.493 7.511 7.472 7.502 224,954 +0.01(+0.17%)
May 26, 2015 7.502 7.511 7.458 7.489 310,290 -0.02(-0.29%)
May 22, 2015 7.515 7.511 7.511 7.511 112,440 +0.00(+0.06%)
May 21, 2015 7.532 7.550 7.492 7.506 394,576 -0.02(-0.23%)
May 20, 2015 7.528 7.550 7.524 7.524 124,760 -0.02(-0.29%)
May 19, 2015 7.550 7.552 7.472 7.545 280,402 -0.00(-0.06%)
May 18, 2015 7.545 7.559 7.541 7.550 77,721 -0.01(-0.12%)
May 15, 2015 7.563 7.563 7.541 7.559 150,219 +0.00(+0.00%)
May 14, 2015 7.580 7.593 7.550 7.559 275,750 -0.02(-0.23%)
May 13, 2015 7.589 7.598 7.537 7.576 224,262 +0.01(+0.15%)
May 12, 2015 7.569 7.569 7.538 7.564 107,725 +0.01(+0.11%)
May 11, 2015 7.577 7.590 7.538 7.556 166,931 -0.01(-0.17%)
May 08, 2015 7.577 7.599 7.560 7.569 133,130 +0.01(+0.11%)
May 07, 2015 7.547 7.595 7.521 7.560 266,159 +0.02(+0.29%)
May 06, 2015 7.577 7.586 7.538 7.538 216,228 -0.03(-0.46%)
May 05, 2015 7.582 7.599 7.569 7.573 171,702 +0.00(+0.06%)
May 04, 2015 7.590 7.620 7.569 7.569 204,012 +0.00(+0.00%)
May 01, 2015 7.603 7.620 7.569 7.569 98,324 -0.03(-0.40%)
Apr 30, 2015 7.620 7.623 7.599 7.599 222,274 -0.04(-0.51%)
Apr 29, 2015 7.625 7.638 7.569 7.638 463,956 -0.00(-0.06%)
Apr 28, 2015 7.577 7.651 7.569 7.642 138,915 +0.06(+0.86%)
Apr 27, 2015 7.599 7.616 7.569 7.577 243,841 -0.02(-0.23%)
Apr 24, 2015 7.625 7.638 7.582 7.595 171,378 -0.03(-0.40%)
Apr 23, 2015 7.616 7.633 7.603 7.625 149,896 +0.03(+0.40%)
Apr 22, 2015 7.590 7.625 7.573 7.595 168,406 +0.00(+0.00%)
Apr 21, 2015 7.569 7.595 7.556 7.595 305,270 +0.06(+0.74%)
Apr 20, 2015 7.599 7.603 7.538 7.538 209,066 -0.04(-0.57%)
Apr 17, 2015 7.577 7.590 7.551 7.582 169,864 -0.00(-0.06%)
Apr 16, 2015 7.590 7.595 7.564 7.586 73,924 +0.00(+0.00%)
Apr 15, 2015 7.560 7.599 7.517 7.586 301,339 +0.03(+0.40%)
Apr 14, 2015 7.586 7.599 7.547 7.556 147,475 -0.04(-0.51%)
Apr 13, 2015 7.577 7.603 7.556 7.595 152,572 +0.04(+0.50%)
Apr 10, 2015 7.604 7.613 7.518 7.557 483,363 -0.06(-0.79%)
Apr 09, 2015 7.613 7.621 7.583 7.617 214,827 +0.03(+0.34%)
Apr 08, 2015 7.596 7.643 7.579 7.591 136,763 +0.01(+0.11%)
Apr 07, 2015 7.540 7.626 7.540 7.583 244,773 +0.04(+0.51%)
Apr 06, 2015 7.544 7.570 7.536 7.544 114,712 -0.01(-0.17%)
Apr 02, 2015 7.536 7.557 7.557 7.557 122,339 +0.03(+0.34%)
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.