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, 2018 10.41 10.41 10.41 0 +0.00(+0.00%)
Aug 30, 2018 10.42 10.43 10.40 10.41 138,942 -0.01(-0.11%)
Aug 29, 2018 10.46 10.47 10.42 10.42 148,871 -0.03(-0.28%)
Aug 28, 2018 10.46 10.46 10.41 10.45 94,834 +0.01(+0.06%)
Aug 27, 2018 10.41 10.45 10.41 10.44 216,351 +0.04(+0.40%)
Aug 24, 2018 10.38 10.41 10.36 10.40 105,420 +0.06(+0.57%)
Aug 23, 2018 10.38 10.40 10.33 10.34 205,264 -0.05(-0.45%)
Aug 22, 2018 10.41 10.47 10.35 10.39 111,028 -0.01(-0.06%)
Aug 21, 2018 10.35 10.40 10.34 10.40 102,965 +0.06(+0.57%)
Aug 20, 2018 10.33 10.37 10.33 10.34 132,986 +0.01(+0.11%)
Aug 17, 2018 10.33 10.36 10.33 10.33 99,827 +0.01(+0.06%)
Aug 16, 2018 10.30 10.32 10.28 10.32 147,616 +0.04(+0.34%)
Aug 15, 2018 10.30 10.31 10.27 10.28 232,246 -0.02(-0.23%)
Aug 14, 2018 10.31 10.31 10.28 10.31 130,926 +0.03(+0.33%)
Aug 13, 2018 10.27 10.29 10.23 10.27 196,910 +0.04(+0.40%)
Aug 10, 2018 10.19 10.26 10.19 10.23 93,329 +0.00(+0.00%)
Aug 09, 2018 10.25 10.29 10.22 10.23 119,723 -0.02(-0.23%)
Aug 08, 2018 10.23 10.28 10.23 10.26 86,827 +0.01(+0.06%)
Aug 07, 2018 10.23 10.27 10.23 10.25 102,262 +0.02(+0.23%)
Aug 06, 2018 10.22 10.24 10.22 10.23 137,896 +0.00(+0.00%)
Aug 03, 2018 10.21 10.23 10.19 10.23 105,955 +0.02(+0.17%)
Aug 02, 2018 10.22 10.22 10.17 10.21 143,772 +0.00(+0.00%)
Aug 01, 2018 10.21 10.21 10.17 10.21 130,185 +0.01(+0.06%)
Jul 31, 2018 10.17 10.21 10.16 10.20 134,096 +0.05(+0.46%)
Jul 30, 2018 10.17 10.19 10.15 10.16 190,062 -0.01(-0.12%)
Jul 27, 2018 10.16 10.19 10.15 10.17 144,004 +0.01(+0.06%)
Jul 26, 2018 10.13 10.22 10.11 10.16 235,345 +0.03(+0.29%)
Jul 25, 2018 10.07 10.13 10.07 10.13 150,955 +0.05(+0.52%)
Jul 24, 2018 9.981 10.08 9.981 10.08 298,509 +0.11(+1.12%)
Jul 23, 2018 9.958 9.993 9.952 9.969 114,294 +0.03(+0.29%)
Jul 20, 2018 9.952 9.987 9.940 9.940 226,537 -0.01(-0.12%)
Jul 19, 2018 9.946 9.964 9.934 9.952 226,930 -0.01(-0.06%)
Jul 18, 2018 9.993 10.02 9.928 9.958 475,802 -0.04(-0.35%)
Jul 17, 2018 9.975 10.04 9.969 9.993 215,631 +0.03(+0.29%)
Jul 16, 2018 9.969 9.999 9.958 9.964 172,221 -0.01(-0.06%)
Jul 13, 2018 9.964 10.00 9.952 9.969 254,621 +0.02(+0.16%)
Jul 12, 2018 10.00 10.01 9.948 9.954 199,753 -0.01(-0.12%)
Jul 11, 2018 9.989 10.02 9.965 9.965 141,419 -0.02(-0.23%)
Jul 10, 2018 10.04 10.04 9.974 9.989 153,618 -0.03(-0.29%)
Jul 09, 2018 10.02 10.05 10.00 10.02 177,368 +0.02(+0.23%)
Jul 06, 2018 10.00 10.00 9.983 9.995 183,661 +0.01(+0.12%)
Jul 05, 2018 9.977 10.01 9.977 9.983 200,095 +0.02(+0.18%)
Jul 03, 2018 9.965 9.965 9.965 0 +0.01(+0.06%)
Jul 02, 2018 9.954 10.02 9.948 9.960 167,744 +0.01(+0.12%)
Jun 29, 2018 9.977 10.01 9.942 9.948 154,288 -0.01(-0.12%)
Jun 28, 2018 9.965 9.977 9.936 9.960 188,416 +0.01(+0.06%)
Jun 27, 2018 9.960 10.00 9.948 9.954 133,179 +0.01(+0.06%)
Jun 26, 2018 9.960 9.983 9.948 9.948 161,132 +0.01(+0.12%)
Jun 25, 2018 10.01 10.03 9.925 9.936 239,206 -0.07(-0.70%)
Jun 22, 2018 10.05 10.06 10.01 10.01 106,684 -0.01(-0.12%)
Jun 21, 2018 10.01 10.11 10.01 10.02 273,425 +0.01(+0.06%)
Jun 20, 2018 9.995 10.04 9.989 10.01 100,138 +0.01(+0.12%)
Jun 19, 2018 9.995 10.04 9.971 10.00 240,944 +0.02(+0.17%)
Jun 18, 2018 9.983 10.05 9.977 9.983 204,623 +0.01(+0.06%)
Jun 15, 2018 10.10 9.977 9.977 193,416 -0.08(-0.75%)
Jun 14, 2018 10.15 10.15 10.04 10.05 137,026 -0.07(-0.71%)
Jun 13, 2018 10.13 10.14 10.11 10.12 191,078 +0.02(+0.17%)
Jun 12, 2018 10.10 10.12 10.09 10.11 164,985 +0.02(+0.17%)
Jun 11, 2018 10.06 10.12 10.06 10.09 165,952 +0.03(+0.29%)
Jun 08, 2018 10.01 10.08 9.997 10.06 220,404 +0.05(+0.52%)
Jun 07, 2018 10.09 10.09 9.986 10.01 221,108 -0.08(-0.74%)
Jun 06, 2018 10.08 10.08 146,150 +0.06(+0.63%)
Jun 05, 2018 10.00 10.05 9.993 10.02 242,659 +0.02(+0.17%)
Jun 04, 2018 9.986 10.01 9.974 10.00 339,767 +0.04(+0.41%)
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.