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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 7.099 7.107 6.993 6.993 279,206 -0.10(-1.43%)
Aug 28, 2015 7.050 7.174 7.046 7.094 418,447 +0.04(+0.62%)
Aug 27, 2015 7.090 7.120 7.050 7.050 282,551 -0.01(-0.19%)
Aug 26, 2015 7.068 7.121 7.019 7.063 451,072 +0.02(+0.25%)
Aug 25, 2015 7.006 7.072 6.958 7.046 368,784 +0.11(+1.52%)
Aug 24, 2015 6.808 6.980 6.672 6.940 464,958 -0.13(-1.81%)
Aug 21, 2015 7.055 7.102 7.003 7.068 303,104 -0.01(-0.12%)
Aug 20, 2015 7.112 7.123 7.063 7.077 243,370 -0.06(-0.80%)
Aug 19, 2015 7.169 7.169 7.107 7.134 210,484 -0.04(-0.55%)
Aug 18, 2015 7.152 7.191 7.130 7.174 184,319 +0.00(+0.00%)
Aug 17, 2015 7.191 7.204 7.160 7.174 202,629 -0.04(-0.61%)
Aug 14, 2015 7.191 7.226 7.191 7.218 105,609 +0.03(+0.37%)
Aug 13, 2015 7.244 7.244 7.191 7.191 116,353 -0.04(-0.55%)
Aug 12, 2015 7.248 7.251 7.218 7.231 140,969 -0.04(-0.50%)
Aug 11, 2015 7.228 7.267 7.219 7.267 172,919 +0.02(+0.24%)
Aug 10, 2015 7.211 7.250 7.202 7.250 171,629 +0.05(+0.73%)
Aug 07, 2015 7.202 7.228 7.180 7.198 222,238 -0.03(-0.36%)
Aug 06, 2015 7.224 7.237 7.180 7.224 278,740 -0.02(-0.24%)
Aug 05, 2015 7.237 7.294 7.208 7.241 264,406 +0.01(+0.12%)
Aug 04, 2015 7.211 7.250 7.202 7.233 148,451 +0.02(+0.30%)
Aug 03, 2015 7.193 7.233 7.189 7.211 206,486 +0.00(+0.06%)
Jul 31, 2015 7.193 7.215 7.176 7.206 246,173 +0.01(+0.18%)
Jul 30, 2015 7.206 7.233 7.193 7.193 162,957 +0.00(+0.00%)
Jul 29, 2015 7.167 7.228 7.163 7.193 180,127 +0.01(+0.18%)
Jul 28, 2015 7.193 7.215 7.167 7.180 297,234 +0.00(+0.00%)
Jul 27, 2015 7.163 7.211 7.154 7.180 308,125 -0.01(-0.18%)
Jul 24, 2015 7.233 7.233 7.154 7.193 251,293 -0.02(-0.30%)
Jul 23, 2015 7.215 7.272 7.163 7.215 430,556 -0.00(-0.06%)
Jul 22, 2015 7.316 7.324 7.211 7.219 362,727 -0.11(-1.55%)
Jul 21, 2015 7.285 7.333 7.285 7.333 192,888 +0.03(+0.48%)
Jul 20, 2015 7.337 7.346 7.272 7.298 153,302 -0.05(-0.71%)
Jul 17, 2015 7.355 7.386 7.329 7.351 128,619 +0.00(+0.00%)
Jul 16, 2015 7.359 7.377 7.344 7.351 200,675 -0.01(-0.12%)
Jul 15, 2015 7.324 7.372 7.324 7.359 234,077 +0.02(+0.24%)
Jul 14, 2015 7.351 7.381 7.324 7.342 251,581 -0.02(-0.30%)
Jul 13, 2015 7.337 7.386 7.333 7.364 236,920 +0.01(+0.16%)
Jul 10, 2015 7.348 7.352 7.296 7.352 153,755 +0.03(+0.47%)
Jul 09, 2015 7.322 7.348 7.316 7.317 201,711 +0.00(+0.00%)
Jul 08, 2015 7.261 7.317 7.252 7.317 354,120 +0.02(+0.24%)
Jul 07, 2015 7.256 7.309 7.239 7.300 341,871 +0.05(+0.66%)
Jul 06, 2015 7.191 7.256 7.191 7.252 191,169 +0.04(+0.54%)
Jul 02, 2015 7.213 7.213 7.213 7.213 224,289 +0.02(+0.24%)
Jul 01, 2015 7.243 7.276 7.196 7.196 185,723 -0.00(-0.06%)
Jun 30, 2015 7.196 7.291 7.157 7.200 584,215 +0.04(+0.61%)
Jun 29, 2015 7.161 7.196 7.144 7.157 411,652 -0.05(-0.72%)
Jun 26, 2015 7.256 7.265 7.209 7.209 291,878 -0.07(-0.90%)
Jun 25, 2015 7.330 7.330 7.271 7.274 212,262 -0.03(-0.48%)
Jun 24, 2015 7.330 7.339 7.287 7.309 265,562 -0.01(-0.18%)
Jun 23, 2015 7.317 7.348 7.309 7.322 223,262 +0.00(+0.06%)
Jun 22, 2015 7.356 7.378 7.296 7.317 283,798 -0.03(-0.47%)
Jun 19, 2015 7.335 7.365 7.313 7.352 201,794 +0.03(+0.36%)
Jun 18, 2015 7.352 7.374 7.318 7.326 310,724 -0.02(-0.30%)
Jun 17, 2015 7.400 7.404 7.346 7.348 195,859 -0.05(-0.70%)
Jun 16, 2015 7.408 7.413 7.356 7.400 286,549 +0.00(+0.00%)
Jun 15, 2015 7.356 7.417 7.356 7.400 279,917 +0.02(+0.24%)
Jun 12, 2015 7.330 7.387 7.317 7.382 228,524 +0.04(+0.53%)
Jun 11, 2015 7.322 7.378 7.322 7.343 248,740 +0.02(+0.28%)
Jun 10, 2015 7.383 7.383 7.289 7.323 304,047 -0.05(-0.64%)
Jun 09, 2015 7.366 7.388 7.358 7.370 109,463 -0.00(-0.06%)
Jun 08, 2015 7.388 7.392 7.375 7.375 171,201 -0.03(-0.41%)
Jun 05, 2015 7.396 7.409 7.340 7.405 264,133 +0.00(+0.06%)
Jun 04, 2015 7.409 7.409 7.366 7.401 211,560 -0.01(-0.12%)
Jun 03, 2015 7.431 7.444 7.405 7.409 122,411 -0.01(-0.17%)
Jun 02, 2015 7.422 7.422 7.388 7.422 156,436 +0.00(+0.06%)
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.