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 )

15.12 -0.09 (-0.59%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 20, 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 (%)
Sep 27, 2013 6.209 6.254 6.153 6.254 352,532 +0.04(+0.60%)
Sep 26, 2013 6.157 6.228 6.157 6.217 482,130 +0.06(+0.92%)
Sep 25, 2013 6.179 6.220 6.145 6.160 714,217 +0.00(+0.00%)
Sep 24, 2013 6.160 6.213 6.134 6.160 742,204 -0.04(-0.68%)
Sep 23, 2013 6.093 6.232 6.059 6.202 698,504 +0.09(+1.43%)
Sep 20, 2013 6.119 6.138 6.044 6.115 372,734 +0.00(+0.06%)
Sep 19, 2013 6.153 6.153 6.029 6.111 451,765 -0.04(-0.67%)
Sep 18, 2013 6.029 6.164 5.965 6.153 601,139 +0.12(+1.99%)
Sep 17, 2013 6.032 6.153 6.015 6.032 515,813 -0.02(-0.31%)
Sep 16, 2013 6.070 6.134 6.048 6.051 388,748 +0.02(+0.37%)
Sep 13, 2013 6.100 6.100 6.021 6.029 267,627 -0.04(-0.62%)
Sep 12, 2013 6.134 6.134 5.972 6.066 466,653 -0.04(-0.70%)
Sep 11, 2013 6.079 6.116 5.997 6.109 485,994 +0.01(+0.24%)
Sep 10, 2013 6.094 6.154 6.049 6.094 528,462 +0.00(+0.06%)
Sep 09, 2013 6.031 6.098 5.975 6.090 700,202 +0.08(+1.30%)
Sep 06, 2013 5.960 6.052 5.911 6.012 362,668 +0.07(+1.26%)
Sep 05, 2013 5.874 5.971 5.829 5.937 408,317 +0.04(+0.63%)
Sep 04, 2013 5.788 5.952 5.788 5.900 478,142 +0.10(+1.80%)
Sep 03, 2013 5.844 5.904 5.788 5.795 551,264 -0.04(-0.64%)
Aug 30, 2013 5.896 5.911 5.825 5.833 455,386 -0.03(-0.51%)
Aug 29, 2013 5.889 5.937 5.840 5.863 614,290 -0.00(-0.06%)
Aug 28, 2013 5.844 5.926 5.825 5.866 480,179 +0.01(+0.19%)
Aug 27, 2013 5.915 5.960 5.825 5.855 886,648 -0.03(-0.57%)
Aug 26, 2013 5.982 6.016 5.840 5.889 604,525 -0.07(-1.25%)
Aug 23, 2013 5.896 6.016 5.889 5.963 473,067 +0.06(+1.08%)
Aug 22, 2013 5.836 5.960 5.836 5.900 491,300 +0.03(+0.51%)
Aug 21, 2013 5.840 5.967 5.810 5.870 574,917 +0.01(+0.13%)
Aug 20, 2013 5.859 5.923 5.848 5.863 458,398 +0.04(+0.64%)
Aug 19, 2013 5.885 5.933 5.825 5.825 536,836 -0.09(-1.45%)
Aug 16, 2013 5.971 5.997 5.892 5.911 442,934 -0.06(-0.94%)
Aug 15, 2013 6.038 6.075 5.900 5.967 811,691 -0.05(-0.81%)
Aug 14, 2013 6.169 6.176 6.008 6.016 602,312 -0.07(-1.17%)
Aug 13, 2013 6.079 6.142 6.012 6.086 375,526 -0.04(-0.69%)
Aug 12, 2013 6.195 6.225 6.107 6.129 161,889 -0.07(-1.08%)
Aug 09, 2013 6.244 6.314 6.099 6.195 425,992 -0.11(-1.70%)
Aug 08, 2013 6.195 6.307 6.103 6.303 712,210 +0.15(+2.47%)
Aug 07, 2013 6.062 6.151 6.003 6.151 889,480 +0.11(+1.78%)
Aug 06, 2013 6.058 6.086 6.003 6.044 625,105 +0.00(+0.06%)
Aug 05, 2013 6.069 6.114 6.021 6.040 413,299 -0.01(-0.18%)
Aug 02, 2013 6.044 6.088 6.021 6.051 274,263 +0.03(+0.49%)
Aug 01, 2013 6.162 6.221 6.021 6.021 456,617 -0.14(-2.28%)
Jul 31, 2013 6.207 6.225 6.114 6.162 462,924 -0.03(-0.48%)
Jul 30, 2013 6.221 6.296 6.144 6.192 405,603 -0.03(-0.54%)
Jul 29, 2013 6.203 6.244 6.125 6.225 316,768 +0.01(+0.24%)
Jul 26, 2013 6.121 6.244 6.073 6.210 390,614 +0.17(+2.82%)
Jul 25, 2013 6.058 6.114 6.021 6.040 426,755 -0.04(-0.61%)
Jul 24, 2013 6.188 6.188 6.073 6.077 487,439 -0.14(-2.26%)
Jul 23, 2013 6.207 6.238 6.136 6.218 509,445 -0.00(-0.06%)
Jul 22, 2013 6.073 6.240 6.069 6.221 865,998 +0.17(+2.75%)
Jul 19, 2013 6.014 6.092 6.010 6.055 617,892 +0.03(+0.43%)
Jul 18, 2013 6.147 6.147 6.021 6.029 658,958 -0.05(-0.88%)
Jul 17, 2013 6.047 6.165 6.014 6.082 671,648 +0.04(+0.64%)
Jul 16, 2013 6.040 6.092 5.955 6.044 633,590 +0.03(+0.55%)
Jul 15, 2013 6.073 6.110 5.988 6.010 786,885 -0.07(-1.10%)
Jul 12, 2013 6.170 6.188 6.058 6.077 334,145 -0.07(-1.09%)
Jul 11, 2013 6.103 6.170 6.029 6.144 479,287 +0.09(+1.41%)
Jul 10, 2013 6.099 6.129 6.058 6.058 504,917 -0.04(-0.61%)
Jul 09, 2013 6.114 6.158 6.058 6.095 949,889 -0.00(-0.06%)
Jul 08, 2013 6.170 6.270 6.077 6.099 390,711 -0.05(-0.84%)
Jul 05, 2013 6.299 6.318 6.114 6.151 150,293 -0.16(-2.52%)
Jul 03, 2013 6.440 6.440 6.310 6.310 105,124 -0.13(-2.07%)
Jul 02, 2013 6.592 6.592 6.373 6.444 173,445 -0.11(-1.64%)
Jul 01, 2013 6.459 6.614 6.440 6.551 616,256 +0.04(+0.68%)
Jun 28, 2013 6.421 6.507 6.307 6.507 523,066 +0.35(+5.72%)
Jun 26, 2013 6.155 6.306 6.129 6.155 515,296 +0.05(+0.85%)
Jun 25, 2013 6.229 6.366 6.084 6.103 823,917 -0.16(-2.54%)
Jun 24, 2013 6.373 6.373 6.062 6.262 906,299 -0.11(-1.74%)
Jun 21, 2013 6.270 6.421 6.173 6.373 454,132 +0.07(+1.18%)
Jun 20, 2013 6.299 6.347 6.255 6.299 706,232 -0.04(-0.64%)
Jun 19, 2013 6.366 6.492 6.336 6.340 464,581 -0.06(-0.87%)
Jun 18, 2013 6.633 6.633 6.377 6.396 738,731 -0.18(-2.76%)
Jun 17, 2013 6.596 6.699 6.544 6.577 737,125 -0.09(-1.39%)
Jun 14, 2013 6.444 6.725 6.391 6.670 298,424 +0.25(+3.87%)
Jun 13, 2013 6.336 6.551 6.270 6.421 662,240 +0.09(+1.34%)
Jun 12, 2013 6.373 6.462 6.262 6.336 613,441 -0.06(-0.93%)
Jun 11, 2013 6.462 6.484 6.340 6.396 942,934 -0.12(-1.88%)
Jun 10, 2013 6.603 6.651 6.488 6.518 432,353 -0.13(-1.95%)
Jun 07, 2013 6.614 6.725 6.540 6.648 339,035 +0.09(+1.30%)
Jun 06, 2013 6.559 6.644 6.492 6.562 420,189 +0.07(+1.14%)
Jun 05, 2013 6.562 6.636 6.459 6.488 570,653 -0.06(-0.85%)
Jun 04, 2013 6.455 6.651 6.318 6.544 944,011 +0.02(+0.34%)
Jun 03, 2013 6.670 6.692 6.440 6.522 622,528 -0.15(-2.22%)
May 31, 2013 6.829 6.829 6.573 6.670 529,888 -0.10(-1.53%)
May 30, 2013 6.733 6.825 6.607 6.774 388,965 +0.04(+0.55%)
May 29, 2013 6.711 6.803 6.581 6.736 881,983 -0.01(-0.16%)
May 28, 2013 6.833 6.876 6.748 6.748 467,725 -0.06(-0.87%)
May 24, 2013 6.862 6.904 6.696 6.807 388,417 -0.08(-1.13%)
May 23, 2013 6.899 6.933 6.859 6.885 441,453 -0.03(-0.43%)
May 22, 2013 6.951 6.992 6.914 6.914 495,455 -0.05(-0.69%)
May 21, 2013 6.962 6.992 6.918 6.962 426,904 -0.04(-0.58%)
May 20, 2013 6.922 7.003 6.906 7.003 318,309 +0.05(+0.75%)
May 17, 2013 6.944 6.970 6.914 6.951 254,994 -0.03(-0.42%)
May 16, 2013 6.944 7.018 6.914 6.981 286,501 +0.06(+0.86%)
May 15, 2013 6.992 6.992 6.877 6.922 743,599 -0.12(-1.68%)
May 13, 2013 7.174 7.177 7.007 7.040 255,633 -0.17(-2.41%)
May 10, 2013 7.192 7.226 7.185 7.214 107,148 +0.04(+0.52%)
May 09, 2013 7.174 7.281 7.170 7.177 269,121 +0.01(+0.21%)
May 08, 2013 7.163 7.196 7.151 7.163 218,164 -0.02(-0.31%)
May 07, 2013 7.103 7.196 7.103 7.185 136,888 +0.04(+0.52%)
May 06, 2013 7.111 7.200 7.096 7.148 173,354 +0.00(+0.00%)
May 03, 2013 7.122 7.148 7.081 7.148 116,774 +0.01(+0.16%)
May 02, 2013 7.122 7.181 7.096 7.137 126,533 +0.06(+0.84%)
May 01, 2013 7.151 7.151 7.040 7.077 204,567 -0.02(-0.31%)
Apr 30, 2013 7.133 7.200 7.063 7.100 213,937 -0.03(-0.47%)
Apr 29, 2013 6.981 7.133 6.981 7.133 131,734 +0.13(+1.85%)
Apr 26, 2013 7.007 7.033 6.966 7.003 124,185 +0.04(+0.53%)
Apr 25, 2013 7.096 7.096 6.924 6.966 237,649 -0.10(-1.47%)
Apr 24, 2013 7.170 7.233 7.059 7.070 206,019 -0.14(-1.95%)
Apr 23, 2013 7.174 7.244 7.111 7.211 372,694 +0.03(+0.46%)
Apr 22, 2013 7.226 7.314 7.161 7.177 272,063 -0.05(-0.72%)
Apr 19, 2013 7.233 7.259 7.207 7.229 57,154 -0.02(-0.26%)
Apr 18, 2013 7.244 7.296 7.226 7.248 201,610 -0.03(-0.46%)
Apr 17, 2013 7.314 7.337 7.270 7.281 67,034 -0.10(-1.36%)
Apr 16, 2013 7.314 7.400 7.266 7.381 223,202 +0.14(+1.89%)
Apr 15, 2013 7.244 7.363 7.226 7.244 112,778 +0.00(+0.00%)
Apr 12, 2013 7.411 7.411 7.240 7.244 181,555 -0.17(-2.25%)
Apr 11, 2013 7.415 7.418 7.411 7.411 504,908 +0.00(+0.00%)
Apr 10, 2013 7.426 7.426 7.411 7.411 346,913 +0.00(+0.00%)
Apr 09, 2013 7.400 7.426 7.374 7.411 273,593 +0.04(+0.50%)
Apr 08, 2013 7.374 7.407 7.374 7.374 175,810 +0.00(+0.00%)
Apr 05, 2013 7.429 7.429 7.374 7.374 77,861 -0.04(-0.50%)
Apr 04, 2013 7.411 7.415 7.411 7.411 478,785 +0.00(+0.00%)
Apr 03, 2013 7.411 7.415 7.411 7.411 470,942 +0.00(+0.00%)
Apr 02, 2013 7.411 7.418 7.411 7.411 822,791 +0.00(+0.00%)
Apr 01, 2013 7.411 7.429 7.411 7.411 1,642,377 +0.00(+0.00%)
Mar 28, 2013 7.415 7.422 7.411 7.411 55,699 +0.00(+0.00%)
Mar 27, 2013 7.411 7.415 7.411 7.411 138,950 +0.00(+0.00%)
Mar 26, 2013 7.466 7.470 7.411 7.411 221,459 -0.06(-0.74%)
Mar 25, 2013 7.411 7.596 7.411 7.466 238,364 +0.06(+0.75%)
Mar 22, 2013 7.411 7.415 7.411 7.411 348,640 +0.00(+0.00%)
Mar 21, 2013 7.422 7.422 7.411 7.411 54,082 +0.00(+0.00%)
Mar 20, 2013 7.429 7.429 7.411 7.411 589,933 -0.00(-0.05%)
Mar 19, 2013 7.411 7.466 7.411 7.415 95,997 +0.00(+0.05%)
Mar 18, 2013 7.411 7.437 7.411 7.411 120,331 +0.00(+0.00%)
Mar 15, 2013 7.448 7.466 7.411 7.411 47,829 -0.04(-0.50%)
Mar 14, 2013 7.411 7.448 7.411 7.448 137,012 +0.04(+0.50%)
Mar 13, 2013 7.411 7.415 7.411 7.411 257,323 +0.00(+0.00%)
Mar 12, 2013 7.415 7.415 7.411 7.411 217,044 +0.00(+0.00%)
Mar 11, 2013 7.418 7.418 7.411 7.411 38,902 +0.00(+0.00%)
Mar 08, 2013 7.415 7.440 7.411 7.411 202,346 +0.00(+0.00%)
Mar 07, 2013 7.418 7.421 7.411 7.411 133,277 +0.00(+0.00%)
Mar 06, 2013 7.411 7.426 7.411 7.411 115,719 +0.00(+0.00%)
Mar 05, 2013 7.411 7.418 7.411 7.411 123,680 +0.00(+0.00%)
Mar 04, 2013 7.411 7.422 7.411 7.411 380,550 +0.00(+0.00%)
Mar 01, 2013 7.411 7.415 7.411 7.411 566,502 +0.00(+0.00%)
Feb 28, 2013 7.418 7.418 7.411 7.411 330,021 +0.00(+0.00%)
Feb 27, 2013 7.422 7.422 7.411 7.411 789,764 +0.00(+0.00%)
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.