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 (%)
Jul 31, 2020 10.78 10.78 10.71 10.73 136,451 +0.01(+0.07%)
Jul 30, 2020 10.74 10.78 10.70 10.72 91,907 -0.04(-0.33%)
Jul 29, 2020 10.66 10.78 10.63 10.76 141,720 +0.13(+1.20%)
Jul 28, 2020 10.64 10.66 10.63 10.63 190,145 -0.01(-0.07%)
Jul 27, 2020 10.62 10.68 10.62 10.64 144,901 +0.01(+0.07%)
Jul 24, 2020 10.61 10.67 10.60 10.63 133,058 +0.02(+0.20%)
Jul 23, 2020 10.67 10.70 10.61 10.61 120,281 -0.08(-0.79%)
Jul 22, 2020 10.69 10.73 10.62 10.69 179,662 +0.04(+0.33%)
Jul 21, 2020 10.66 10.71 10.62 10.66 212,065 +0.04(+0.40%)
Jul 20, 2020 10.61 10.62 10.57 10.62 224,808 +0.05(+0.47%)
Jul 17, 2020 10.55 10.60 10.54 10.57 204,748 +0.00(+0.00%)
Jul 16, 2020 10.54 10.58 10.52 10.57 310,798 +0.05(+0.47%)
Jul 15, 2020 10.60 10.60 10.49 10.52 422,297 +0.04(+0.40%)
Jul 14, 2020 10.41 10.47 10.38 10.47 102,976 +0.05(+0.50%)
Jul 13, 2020 10.42 10.50 10.39 10.42 190,457 +0.04(+0.34%)
Jul 10, 2020 10.35 10.46 10.35 10.39 84,554 +0.00(+0.00%)
Jul 09, 2020 10.40 10.44 10.26 10.39 101,024 -0.04(-0.40%)
Jul 08, 2020 10.39 10.50 10.39 10.43 115,985 +0.04(+0.41%)
Jul 07, 2020 10.30 10.45 10.30 10.39 246,066 +0.10(+0.95%)
Jul 06, 2020 10.21 10.30 10.11 10.29 260,425 +0.11(+1.03%)
Jul 02, 2020 10.22 10.31 10.18 10.18 103,946 +0.02(+0.21%)
Jul 01, 2020 10.12 10.18 10.10 10.16 147,230 +0.06(+0.56%)
Jun 30, 2020 10.04 10.16 10.01 10.11 183,209 +0.11(+1.05%)
Jun 29, 2020 9.826 10.07 9.685 10.00 344,767 +0.15(+1.50%)
Jun 26, 2020 9.931 9.951 9.840 9.854 152,996 -0.08(-0.78%)
Jun 25, 2020 9.973 9.997 9.924 9.931 159,902 -0.07(-0.70%)
Jun 24, 2020 10.03 10.09 9.941 10.00 167,594 -0.11(-1.11%)
Jun 23, 2020 10.13 10.13 10.09 10.11 94,872 +0.02(+0.21%)
Jun 22, 2020 10.16 10.16 10.05 10.09 132,203 -0.06(-0.62%)
Jun 19, 2020 10.23 10.23 10.13 10.16 123,766 -0.01(-0.14%)
Jun 18, 2020 10.02 10.19 10.02 10.17 145,544 +0.09(+0.90%)
Jun 17, 2020 10.00 10.10 9.980 10.08 190,032 +0.08(+0.77%)
Jun 16, 2020 10.12 10.16 9.955 10.00 205,009 +0.07(+0.71%)
Jun 15, 2020 9.854 10.04 9.833 9.931 170,661 -0.01(-0.14%)
Jun 12, 2020 10.05 10.05 9.854 9.945 231,134 +0.02(+0.24%)
Jun 11, 2020 10.21 10.21 9.803 9.921 269,836 -0.42(-4.10%)
Jun 10, 2020 10.37 10.41 10.26 10.35 274,233 +0.02(+0.20%)
Jun 09, 2020 10.43 10.45 10.27 10.32 208,178 -0.12(-1.13%)
Jun 08, 2020 10.29 10.45 10.23 10.44 266,692 +0.25(+2.46%)
Jun 05, 2020 10.27 10.30 10.16 10.19 226,395 +0.10(+0.96%)
Jun 04, 2020 10.14 10.19 10.08 10.09 179,755 -0.04(-0.41%)
Jun 03, 2020 10.01 10.16 10.01 10.14 292,578 +0.19(+1.89%)
Jun 02, 2020 9.852 9.984 9.845 9.949 191,478 +0.14(+1.42%)
Jun 01, 2020 9.699 9.817 9.689 9.810 206,448 +0.06(+0.64%)
May 29, 2020 9.789 9.831 9.702 9.747 194,032 -0.03(-0.28%)
May 28, 2020 9.615 9.775 9.615 9.775 254,444 +0.13(+1.37%)
May 27, 2020 9.615 9.643 9.519 9.643 177,227 +0.09(+0.95%)
May 26, 2020 9.497 9.594 9.497 9.553 185,900 +0.13(+1.33%)
May 22, 2020 9.379 9.448 9.344 9.428 256,744 +0.06(+0.67%)
May 21, 2020 9.268 9.372 9.268 9.365 111,412 +0.06(+0.67%)
May 20, 2020 9.191 9.302 9.184 9.302 394,640 +0.14(+1.52%)
May 19, 2020 9.149 9.204 9.122 9.163 208,862 +0.00(+0.00%)
May 18, 2020 9.156 9.184 9.122 9.163 182,605 +0.17(+1.85%)
May 15, 2020 8.948 9.066 8.944 8.996 167,854 -0.01(-0.15%)
May 14, 2020 9.052 9.052 8.951 9.010 379,891 -0.09(-1.04%)
May 13, 2020 9.222 9.229 9.078 9.105 310,254 -0.12(-1.27%)
May 12, 2020 9.312 9.326 9.167 9.222 528,961 -0.01(-0.15%)
May 11, 2020 9.284 9.308 9.229 9.236 220,186 -0.09(-0.96%)
May 08, 2020 9.326 9.408 9.222 9.326 215,902 +0.06(+0.67%)
May 07, 2020 9.353 9.408 9.243 9.264 282,738 -0.01(-0.07%)
May 06, 2020 9.250 9.319 9.238 9.270 333,348 +0.02(+0.22%)
May 05, 2020 9.126 9.277 9.098 9.250 314,527 +0.19(+2.13%)
May 04, 2020 9.078 9.091 8.988 9.057 491,212 -0.04(-0.45%)
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.