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 )

15.30 +0.04 (+0.26%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 14, 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, 2018 10.17 10.21 10.15 10.20 134,134 +0.05(+0.46%)
Jul 30, 2018 10.17 10.18 10.15 10.15 190,116 -0.01(-0.12%)
Jul 27, 2018 10.16 10.19 10.14 10.17 144,045 +0.01(+0.06%)
Jul 26, 2018 10.12 10.22 10.11 10.16 235,412 +0.03(+0.29%)
Jul 25, 2018 10.07 10.13 10.07 10.13 150,998 +0.05(+0.52%)
Jul 24, 2018 9.978 10.08 9.978 10.08 298,594 +0.11(+1.12%)
Jul 23, 2018 9.955 9.990 9.949 9.967 114,326 +0.03(+0.29%)
Jul 20, 2018 9.949 9.984 9.937 9.937 226,602 -0.01(-0.12%)
Jul 19, 2018 9.943 9.961 9.931 9.949 226,994 -0.01(-0.06%)
Jul 18, 2018 9.990 10.02 9.926 9.955 475,938 -0.04(-0.35%)
Jul 17, 2018 9.972 10.04 9.967 9.990 215,693 +0.03(+0.29%)
Jul 16, 2018 9.967 9.996 9.955 9.961 172,271 -0.01(-0.06%)
Jul 13, 2018 9.961 10.00 9.949 9.967 254,694 +0.02(+0.16%)
Jul 12, 2018 9.997 10.00 9.945 9.951 199,810 -0.01(-0.12%)
Jul 11, 2018 9.986 10.02 9.963 9.963 141,459 -0.02(-0.23%)
Jul 10, 2018 10.03 10.04 9.971 9.986 153,662 -0.03(-0.29%)
Jul 09, 2018 10.02 10.05 9.998 10.02 177,419 +0.02(+0.23%)
Jul 06, 2018 9.997 9.997 9.980 9.992 183,713 +0.01(+0.12%)
Jul 05, 2018 9.974 10.01 9.974 9.980 200,152 +0.02(+0.18%)
Jul 03, 2018 9.963 9.963 9.963 0 +0.01(+0.06%)
Jul 02, 2018 9.951 10.02 9.945 9.957 167,792 +0.01(+0.12%)
Jun 29, 2018 9.974 10.01 9.939 9.945 154,332 -0.01(-0.12%)
Jun 28, 2018 9.963 9.974 9.933 9.957 188,470 +0.01(+0.06%)
Jun 27, 2018 9.957 9.997 9.945 9.951 133,217 +0.01(+0.06%)
Jun 26, 2018 9.957 9.980 9.945 9.945 161,178 +0.01(+0.12%)
Jun 25, 2018 10.00 10.03 9.922 9.933 239,274 -0.07(-0.70%)
Jun 22, 2018 10.04 10.06 10.00 10.00 106,714 -0.01(-0.12%)
Jun 21, 2018 10.01 10.11 10.01 10.02 273,503 +0.01(+0.06%)
Jun 20, 2018 9.992 10.03 9.986 10.01 100,167 +0.01(+0.12%)
Jun 19, 2018 9.992 10.03 9.968 9.997 241,013 +0.02(+0.17%)
Jun 18, 2018 9.980 10.05 9.974 9.980 204,682 +0.01(+0.06%)
Jun 15, 2018 10.10 9.974 9.974 193,471 -0.08(-0.75%)
Jun 14, 2018 10.14 10.15 10.04 10.05 137,065 -0.07(-0.71%)
Jun 13, 2018 10.13 10.14 10.10 10.12 191,132 +0.02(+0.17%)
Jun 12, 2018 10.10 10.12 10.09 10.10 165,033 +0.02(+0.17%)
Jun 11, 2018 10.06 10.12 10.06 10.09 166,000 +0.03(+0.29%)
Jun 08, 2018 10.01 10.08 9.994 10.06 220,467 +0.05(+0.52%)
Jun 07, 2018 10.09 10.09 9.983 10.01 221,172 -0.08(-0.75%)
Jun 06, 2018 10.08 10.08 146,192 +0.06(+0.63%)
Jun 05, 2018 10.00 10.05 9.990 10.02 242,729 +0.02(+0.17%)
Jun 04, 2018 9.983 10.01 9.971 10.00 339,864 +0.04(+0.41%)
Jun 01, 2018 9.954 10.01 9.925 9.960 245,929 +0.03(+0.35%)
May 31, 2018 9.960 9.983 9.925 9.925 392,699 -0.03(-0.35%)
May 30, 2018 9.914 9.971 9.896 9.960 247,230 +0.03(+0.29%)
May 29, 2018 9.902 9.931 9.867 9.931 333,064 +0.05(+0.47%)
May 25, 2018 9.885 9.885 9.885 0 -0.05(-0.47%)
May 24, 2018 9.902 9.931 9.896 9.931 268,522 +0.03(+0.35%)
May 23, 2018 9.873 9.902 9.866 9.896 211,295 +0.02(+0.23%)
May 22, 2018 9.833 9.879 9.831 9.873 226,315 +0.03(+0.29%)
May 21, 2018 9.781 9.844 9.781 9.844 213,044 +0.10(+1.01%)
May 18, 2018 9.792 9.792 9.740 9.746 224,991 -0.02(-0.24%)
May 17, 2018 9.850 9.850 9.757 9.769 230,107 -0.09(-0.88%)
May 16, 2018 9.809 9.856 9.786 9.856 521,306 +0.06(+0.65%)
May 15, 2018 9.769 9.809 9.752 9.792 184,547 +0.02(+0.18%)
May 14, 2018 9.809 9.809 9.757 9.775 141,946 -0.01(-0.08%)
May 11, 2018 9.760 9.782 9.754 9.782 150,706 +0.02(+0.24%)
May 10, 2018 9.760 9.777 9.742 9.760 138,788 +0.02(+0.18%)
May 09, 2018 9.742 9.760 9.714 9.742 205,900 -0.01(-0.06%)
May 08, 2018 9.731 9.748 9.719 9.748 230,298 +0.04(+0.41%)
May 07, 2018 9.742 9.742 9.702 9.708 207,105 -0.01(-0.12%)
May 04, 2018 9.737 9.754 9.702 9.719 171,583 -0.03(-0.29%)
May 03, 2018 9.748 9.760 9.679 9.748 163,603 -0.01(-0.06%)
May 02, 2018 9.742 9.760 9.731 9.754 130,723 +0.02(+0.24%)
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.