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 (%)
Aug 31, 2016 8.477 8.497 8.408 8.408 176,633 -0.05(-0.64%)
Aug 30, 2016 8.511 8.511 8.458 8.462 165,127 -0.03(-0.35%)
Aug 29, 2016 8.457 8.492 8.457 8.492 136,684 +0.03(+0.35%)
Aug 26, 2016 8.448 8.477 8.403 8.462 172,750 +0.01(+0.17%)
Aug 25, 2016 8.423 8.448 8.418 8.448 310,942 +0.03(+0.35%)
Aug 24, 2016 8.394 8.423 8.389 8.418 259,030 +0.04(+0.47%)
Aug 23, 2016 8.384 8.384 8.344 8.379 362,938 +0.02(+0.24%)
Aug 22, 2016 8.408 8.433 8.339 8.359 368,045 -0.05(-0.64%)
Aug 19, 2016 8.438 8.450 8.398 8.413 176,085 -0.02(-0.29%)
Aug 18, 2016 8.394 8.443 8.394 8.438 175,827 +0.04(+0.53%)
Aug 17, 2016 8.423 8.423 8.389 8.394 286,839 -0.02(-0.23%)
Aug 16, 2016 8.423 8.423 8.394 8.413 130,441 -0.00(-0.01%)
Aug 15, 2016 8.403 8.423 8.389 8.413 125,579 +0.04(+0.47%)
Aug 12, 2016 8.403 8.448 8.369 8.374 189,937 -0.01(-0.12%)
Aug 11, 2016 8.433 8.443 8.384 8.384 227,644 -0.02(-0.25%)
Aug 10, 2016 8.381 8.410 8.337 8.405 576,515 +0.04(+0.53%)
Aug 09, 2016 8.332 8.385 8.322 8.361 251,510 +0.01(+0.18%)
Aug 08, 2016 8.346 8.356 8.322 8.346 246,581 +0.01(+0.18%)
Aug 05, 2016 8.312 8.356 8.288 8.332 239,455 +0.05(+0.59%)
Aug 04, 2016 8.249 8.302 8.234 8.283 185,480 +0.04(+0.53%)
Aug 03, 2016 8.224 8.273 8.205 8.239 193,706 +0.01(+0.12%)
Aug 02, 2016 8.298 8.298 8.224 8.229 207,170 -0.07(-0.88%)
Aug 01, 2016 8.342 8.342 8.273 8.302 210,498 -0.02(-0.29%)
Jul 29, 2016 8.293 8.342 8.268 8.327 250,941 +0.04(+0.47%)
Jul 28, 2016 8.239 8.297 8.224 8.288 294,170 +0.04(+0.47%)
Jul 27, 2016 8.293 8.298 8.239 8.249 201,206 -0.02(-0.24%)
Jul 26, 2016 8.283 8.298 8.254 8.268 178,569 -0.02(-0.24%)
Jul 25, 2016 8.278 8.288 8.249 8.288 147,790 -0.01(-0.12%)
Jul 22, 2016 8.273 8.298 8.254 8.298 126,942 +0.02(+0.29%)
Jul 21, 2016 8.298 8.317 8.249 8.273 281,340 -0.02(-0.29%)
Jul 20, 2016 8.268 8.298 8.259 8.298 235,847 +0.05(+0.65%)
Jul 19, 2016 8.278 8.278 8.229 8.244 227,929 -0.03(-0.35%)
Jul 18, 2016 8.229 8.283 8.229 8.273 291,181 +0.03(+0.36%)
Jul 15, 2016 8.239 8.244 8.210 8.244 218,758 -0.02(-0.24%)
Jul 14, 2016 8.244 8.263 8.205 8.263 389,020 +0.07(+0.83%)
Jul 13, 2016 8.239 8.288 8.166 8.195 589,002 -0.01(-0.14%)
Jul 12, 2016 8.226 8.231 8.178 8.206 300,628 +0.00(+0.06%)
Jul 11, 2016 8.120 8.206 8.110 8.202 365,373 +0.07(+0.89%)
Jul 08, 2016 8.082 8.139 8.072 8.130 283,826 +0.06(+0.71%)
Jul 07, 2016 8.038 8.072 8.019 8.072 496,576 +0.06(+0.72%)
Jul 06, 2016 7.909 8.038 7.909 8.014 405,897 +0.09(+1.15%)
Jul 05, 2016 7.933 7.966 7.918 7.923 485,976 -0.02(-0.30%)
Jul 01, 2016 7.957 7.947 7.947 7.947 421,043 -0.00(-0.06%)
Jun 30, 2016 7.899 7.995 7.885 7.952 519,371 +0.07(+0.91%)
Jun 29, 2016 7.909 7.957 7.880 7.880 501,950 +0.01(+0.18%)
Jun 28, 2016 7.841 7.911 7.831 7.865 208,629 +0.07(+0.86%)
Jun 27, 2016 7.856 7.885 7.798 7.798 342,204 -0.08(-1.04%)
Jun 24, 2016 7.827 7.952 7.822 7.880 257,654 -0.09(-1.15%)
Jun 23, 2016 7.947 8.005 7.933 7.971 294,326 +0.06(+0.82%)
Jun 22, 2016 7.909 7.933 7.861 7.906 283,129 -0.01(-0.09%)
Jun 21, 2016 7.928 7.961 7.904 7.913 188,272 +0.00(+0.00%)
Jun 20, 2016 8.000 8.000 7.913 7.913 303,042 -0.05(-0.60%)
Jun 17, 2016 7.942 7.981 7.875 7.961 202,491 +0.03(+0.42%)
Jun 16, 2016 7.942 7.966 7.889 7.928 325,277 -0.03(-0.42%)
Jun 15, 2016 7.966 7.990 7.928 7.961 186,676 -0.00(-0.06%)
Jun 14, 2016 7.990 8.014 7.966 7.966 217,593 -0.04(-0.48%)
Jun 13, 2016 8.048 8.063 7.990 8.005 248,950 -0.04(-0.56%)
Jun 10, 2016 8.040 8.064 8.007 8.050 380,595 -0.02(-0.24%)
Jun 09, 2016 8.007 8.073 7.992 8.069 671,162 +0.06(+0.77%)
Jun 08, 2016 8.035 8.045 7.992 8.007 376,502 -0.03(-0.42%)
Jun 07, 2016 8.040 8.069 8.011 8.040 266,675 +0.00(+0.06%)
Jun 06, 2016 7.959 8.041 7.942 8.035 279,117 +0.08(+0.96%)
Jun 03, 2016 7.883 7.959 7.883 7.959 291,095 +0.04(+0.54%)
Jun 02, 2016 7.859 7.916 7.849 7.916 315,203 +0.04(+0.55%)
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.