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 )

15.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 29, 2013 6.329 6.344 6.291 6.299 119,120 +0.00(+0.00%)
Nov 27, 2013 6.314 6.318 6.272 6.299 676,524 +0.01(+0.18%)
Nov 26, 2013 6.302 6.322 6.283 6.287 824,756 -0.01(-0.12%)
Nov 25, 2013 6.360 6.360 6.272 6.295 751,778 +0.01(+0.12%)
Nov 22, 2013 6.264 6.344 6.264 6.287 841,723 +0.02(+0.30%)
Nov 21, 2013 6.245 6.302 6.245 6.268 749,573 +0.02(+0.24%)
Nov 20, 2013 6.356 6.367 6.249 6.253 605,957 -0.07(-1.14%)
Nov 19, 2013 6.382 6.417 6.307 6.325 616,539 -0.07(-1.13%)
Nov 18, 2013 6.371 6.413 6.344 6.398 538,416 +0.07(+1.08%)
Nov 15, 2013 6.318 6.382 6.318 6.329 328,332 -0.02(-0.24%)
Nov 14, 2013 6.325 6.363 6.310 6.344 440,595 -0.02(-0.32%)
Nov 12, 2013 6.387 6.406 6.319 6.365 367,722 +0.01(+0.18%)
Nov 11, 2013 6.365 6.410 6.342 6.353 284,836 -0.04(-0.59%)
Nov 08, 2013 6.338 6.415 6.308 6.391 462,717 -0.02(-0.30%)
Nov 07, 2013 6.433 6.467 6.380 6.410 429,821 -0.03(-0.53%)
Nov 06, 2013 6.414 6.448 6.387 6.444 298,705 +0.04(+0.65%)
Nov 05, 2013 6.414 6.565 6.376 6.403 488,272 -0.04(-0.65%)
Nov 04, 2013 6.391 6.493 6.376 6.444 374,739 +0.03(+0.53%)
Nov 01, 2013 6.440 6.455 6.399 6.410 277,164 -0.04(-0.59%)
Oct 31, 2013 6.558 6.558 6.433 6.448 454,371 -0.09(-1.45%)
Oct 30, 2013 6.497 6.584 6.452 6.543 388,211 +0.05(+0.70%)
Oct 29, 2013 6.497 6.573 6.467 6.497 496,353 -0.01(-0.12%)
Oct 28, 2013 6.527 6.573 6.478 6.505 514,998 -0.06(-0.87%)
Oct 25, 2013 6.459 6.592 6.444 6.561 455,246 +0.12(+1.82%)
Oct 24, 2013 6.418 6.571 6.376 6.444 745,873 +0.01(+0.12%)
Oct 23, 2013 6.387 6.455 6.354 6.437 399,765 +0.01(+0.18%)
Oct 22, 2013 6.293 6.437 6.293 6.425 1,180,620 +0.14(+2.17%)
Oct 21, 2013 6.289 6.332 6.247 6.289 524,509 -0.02(-0.36%)
Oct 18, 2013 6.323 6.357 6.270 6.312 370,645 -0.01(-0.12%)
Oct 17, 2013 6.153 6.357 6.134 6.319 553,491 +0.15(+2.39%)
Oct 16, 2013 6.179 6.213 6.054 6.172 664,052 +0.02(+0.31%)
Oct 15, 2013 6.191 6.225 6.126 6.152 431,707 -0.05(-0.86%)
Oct 14, 2013 6.153 6.221 6.145 6.206 235,851 +0.02(+0.24%)
Oct 11, 2013 6.263 6.274 6.187 6.191 442,455 -0.07(-1.05%)
Oct 10, 2013 6.237 6.271 6.226 6.256 336,401 +0.00(+0.06%)
Oct 09, 2013 6.241 6.282 6.219 6.252 266,216 -0.00(-0.06%)
Oct 08, 2013 6.245 6.282 6.219 6.256 382,970 -0.01(-0.12%)
Oct 07, 2013 6.264 6.298 6.237 6.264 284,569 -0.02(-0.36%)
Oct 04, 2013 6.264 6.301 6.234 6.286 239,594 +0.01(+0.18%)
Oct 03, 2013 6.230 6.275 6.215 6.275 292,872 +0.00(+0.00%)
Oct 02, 2013 6.267 6.275 6.211 6.275 354,605 -0.02(-0.30%)
Oct 01, 2013 6.219 6.305 6.219 6.294 496,222 +0.04(+0.66%)
Sep 27, 2013 6.207 6.252 6.151 6.252 352,633 +0.04(+0.60%)
Sep 26, 2013 6.155 6.226 6.155 6.215 482,268 +0.06(+0.92%)
Sep 25, 2013 6.177 6.219 6.143 6.158 714,422 +0.00(+0.00%)
Sep 24, 2013 6.158 6.211 6.132 6.158 742,416 -0.04(-0.68%)
Sep 23, 2013 6.091 6.230 6.057 6.201 698,703 +0.09(+1.43%)
Sep 20, 2013 6.117 6.136 6.042 6.113 372,841 +0.00(+0.06%)
Sep 19, 2013 6.151 6.151 6.027 6.110 451,894 -0.04(-0.67%)
Sep 18, 2013 6.027 6.162 5.963 6.151 601,311 +0.12(+1.99%)
Sep 17, 2013 6.031 6.151 6.013 6.031 515,961 -0.02(-0.31%)
Sep 16, 2013 6.068 6.132 6.046 6.050 388,859 +0.02(+0.37%)
Sep 13, 2013 6.098 6.098 6.019 6.027 267,704 -0.04(-0.62%)
Sep 12, 2013 6.132 6.132 5.971 6.065 466,787 -0.04(-0.70%)
Sep 11, 2013 6.077 6.115 5.995 6.107 486,133 +0.01(+0.24%)
Sep 10, 2013 6.092 6.152 6.047 6.092 528,613 +0.00(+0.06%)
Sep 09, 2013 6.029 6.096 5.973 6.088 700,402 +0.08(+1.30%)
Sep 06, 2013 5.958 6.050 5.909 6.010 362,772 +0.07(+1.26%)
Sep 05, 2013 5.872 5.969 5.827 5.936 408,434 +0.04(+0.63%)
Sep 04, 2013 5.786 5.950 5.786 5.898 478,279 +0.10(+1.80%)
Sep 03, 2013 5.842 5.902 5.786 5.794 551,421 -0.04(-0.64%)
Aug 30, 2013 5.894 5.909 5.824 5.831 455,516 -0.03(-0.51%)
Aug 29, 2013 5.887 5.936 5.839 5.861 614,466 -0.00(-0.06%)
Aug 28, 2013 5.842 5.925 5.824 5.865 480,316 +0.01(+0.19%)
Aug 27, 2013 5.913 5.958 5.824 5.853 886,901 -0.03(-0.57%)
Aug 26, 2013 5.980 6.014 5.839 5.887 604,698 -0.07(-1.25%)
Aug 23, 2013 5.894 6.014 5.887 5.962 473,202 +0.06(+1.08%)
Aug 22, 2013 5.835 5.958 5.835 5.898 491,440 +0.03(+0.51%)
Aug 21, 2013 5.839 5.965 5.809 5.868 575,082 +0.01(+0.13%)
Aug 20, 2013 5.857 5.921 5.846 5.861 458,529 +0.04(+0.64%)
Aug 19, 2013 5.883 5.932 5.824 5.824 536,989 -0.09(-1.45%)
Aug 16, 2013 5.969 5.995 5.891 5.909 443,060 -0.06(-0.94%)
Aug 15, 2013 6.036 6.074 5.898 5.965 811,923 -0.05(-0.81%)
Aug 14, 2013 6.167 6.174 6.006 6.014 602,484 -0.07(-1.17%)
Aug 13, 2013 6.077 6.141 6.010 6.085 375,633 -0.04(-0.69%)
Aug 12, 2013 6.194 6.223 6.105 6.127 161,936 -0.07(-1.08%)
Aug 09, 2013 6.242 6.312 6.097 6.194 426,113 -0.11(-1.70%)
Aug 08, 2013 6.194 6.305 6.101 6.301 712,414 +0.15(+2.47%)
Aug 07, 2013 6.060 6.149 6.001 6.149 889,734 +0.11(+1.78%)
Aug 06, 2013 6.057 6.084 6.001 6.042 625,284 +0.00(+0.06%)
Aug 05, 2013 6.068 6.112 6.020 6.038 413,418 -0.01(-0.18%)
Aug 02, 2013 6.042 6.086 6.020 6.049 274,341 +0.03(+0.49%)
Aug 01, 2013 6.160 6.220 6.020 6.020 456,748 -0.14(-2.28%)
Jul 31, 2013 6.205 6.223 6.112 6.160 463,056 -0.03(-0.48%)
Jul 30, 2013 6.220 6.294 6.142 6.190 405,718 -0.03(-0.54%)
Jul 29, 2013 6.201 6.242 6.123 6.223 316,858 +0.01(+0.24%)
Jul 26, 2013 6.120 6.242 6.071 6.209 390,725 +0.17(+2.82%)
Jul 25, 2013 6.057 6.112 6.020 6.038 426,877 -0.04(-0.61%)
Jul 24, 2013 6.186 6.186 6.071 6.075 487,579 -0.14(-2.26%)
Jul 23, 2013 6.205 6.237 6.134 6.216 509,591 -0.00(-0.06%)
Jul 22, 2013 6.071 6.238 6.068 6.220 866,246 +0.17(+2.75%)
Jul 19, 2013 6.012 6.090 6.008 6.053 618,068 +0.03(+0.43%)
Jul 18, 2013 6.146 6.146 6.020 6.027 659,147 -0.05(-0.88%)
Jul 17, 2013 6.046 6.163 6.012 6.080 671,840 +0.04(+0.64%)
Jul 16, 2013 6.038 6.090 5.953 6.042 633,771 +0.03(+0.55%)
Jul 15, 2013 6.071 6.108 5.986 6.008 787,109 -0.07(-1.10%)
Jul 12, 2013 6.168 6.186 6.057 6.075 334,241 -0.07(-1.09%)
Jul 11, 2013 6.101 6.168 6.027 6.142 479,423 +0.09(+1.41%)
Jul 10, 2013 6.097 6.127 6.057 6.057 505,061 -0.04(-0.61%)
Jul 09, 2013 6.112 6.157 6.057 6.094 950,160 -0.00(-0.06%)
Jul 08, 2013 6.168 6.268 6.075 6.097 390,823 -0.05(-0.84%)
Jul 05, 2013 6.297 6.316 6.112 6.149 150,336 -0.16(-2.52%)
Jul 03, 2013 6.438 6.438 6.309 6.309 105,154 -0.13(-2.07%)
Jul 02, 2013 6.590 6.590 6.372 6.442 173,495 -0.11(-1.64%)
Jul 01, 2013 6.457 6.612 6.438 6.549 616,432 +0.04(+0.68%)
Jun 28, 2013 6.420 6.505 6.305 6.505 523,215 +0.35(+5.72%)
Jun 26, 2013 6.153 6.304 6.127 6.153 515,443 +0.05(+0.85%)
Jun 25, 2013 6.227 6.364 6.083 6.101 824,152 -0.16(-2.54%)
Jun 24, 2013 6.372 6.372 6.060 6.260 906,558 -0.11(-1.74%)
Jun 21, 2013 6.268 6.420 6.171 6.372 454,261 +0.07(+1.18%)
Jun 20, 2013 6.297 6.346 6.253 6.297 706,434 -0.04(-0.64%)
Jun 19, 2013 6.364 6.490 6.334 6.338 464,714 -0.06(-0.87%)
Jun 18, 2013 6.631 6.631 6.375 6.394 738,942 -0.18(-2.76%)
Jun 17, 2013 6.594 6.697 6.542 6.575 737,336 -0.09(-1.39%)
Jun 14, 2013 6.442 6.723 6.389 6.668 298,510 +0.25(+3.87%)
Jun 13, 2013 6.334 6.549 6.268 6.420 662,429 +0.09(+1.35%)
Jun 12, 2013 6.372 6.460 6.260 6.334 613,617 -0.06(-0.93%)
Jun 11, 2013 6.460 6.483 6.338 6.394 943,204 -0.12(-1.88%)
Jun 10, 2013 6.601 6.649 6.486 6.516 432,476 -0.13(-1.95%)
Jun 07, 2013 6.612 6.723 6.538 6.646 339,132 +0.09(+1.30%)
Jun 06, 2013 6.557 6.642 6.490 6.560 420,309 +0.07(+1.14%)
Jun 05, 2013 6.560 6.634 6.457 6.486 570,816 -0.06(-0.85%)
Jun 04, 2013 6.453 6.649 6.316 6.542 944,281 +0.02(+0.34%)
Jun 03, 2013 6.668 6.690 6.438 6.520 622,706 -0.15(-2.22%)
May 31, 2013 6.827 6.827 6.572 6.668 530,039 -0.10(-1.53%)
May 30, 2013 6.731 6.823 6.605 6.772 389,076 +0.04(+0.55%)
May 29, 2013 6.709 6.801 6.579 6.735 882,235 -0.01(-0.16%)
May 28, 2013 6.831 6.874 6.746 6.746 467,859 -0.06(-0.87%)
May 24, 2013 6.860 6.902 6.694 6.805 388,528 -0.08(-1.13%)
May 23, 2013 6.898 6.931 6.857 6.883 441,579 -0.03(-0.43%)
May 22, 2013 6.949 6.990 6.912 6.912 495,596 -0.05(-0.69%)
May 21, 2013 6.960 6.990 6.916 6.960 427,026 -0.04(-0.58%)
May 20, 2013 6.920 7.001 6.904 7.001 318,400 +0.05(+0.75%)
May 17, 2013 6.942 6.968 6.912 6.949 255,066 -0.03(-0.42%)
May 16, 2013 6.942 7.016 6.912 6.979 286,583 +0.06(+0.86%)
May 15, 2013 6.990 6.990 6.875 6.920 743,812 -0.12(-1.68%)
May 13, 2013 7.172 7.175 7.005 7.038 255,706 -0.17(-2.41%)
May 10, 2013 7.190 7.224 7.183 7.212 107,179 +0.04(+0.52%)
May 09, 2013 7.172 7.279 7.168 7.175 269,198 +0.01(+0.21%)
May 08, 2013 7.161 7.194 7.149 7.161 218,226 -0.02(-0.31%)
May 07, 2013 7.101 7.194 7.101 7.183 136,927 +0.04(+0.52%)
May 06, 2013 7.109 7.198 7.094 7.146 173,403 +0.00(+0.00%)
May 03, 2013 7.120 7.146 7.079 7.146 116,808 +0.01(+0.16%)
May 02, 2013 7.120 7.179 7.094 7.135 126,569 +0.06(+0.84%)
May 01, 2013 7.149 7.149 7.038 7.075 204,626 -0.02(-0.31%)
Apr 30, 2013 7.131 7.198 7.061 7.098 213,999 -0.03(-0.47%)
Apr 29, 2013 6.979 7.131 6.979 7.131 131,771 +0.13(+1.85%)
Apr 26, 2013 7.005 7.031 6.964 7.001 124,221 +0.04(+0.53%)
Apr 25, 2013 7.094 7.094 6.922 6.964 237,717 -0.10(-1.47%)
Apr 24, 2013 7.168 7.231 7.057 7.068 206,078 -0.14(-1.95%)
Apr 23, 2013 7.172 7.242 7.109 7.209 372,801 +0.03(+0.46%)
Apr 22, 2013 7.224 7.312 7.159 7.175 272,141 -0.05(-0.72%)
Apr 19, 2013 7.231 7.257 7.205 7.227 57,170 -0.02(-0.26%)
Apr 18, 2013 7.242 7.294 7.224 7.246 201,667 -0.03(-0.46%)
Apr 17, 2013 7.312 7.335 7.268 7.279 67,053 -0.10(-1.36%)
Apr 16, 2013 7.312 7.398 7.264 7.379 223,266 +0.14(+1.89%)
Apr 15, 2013 7.242 7.361 7.224 7.242 112,810 +0.00(+0.00%)
Apr 12, 2013 7.409 7.409 7.238 7.242 181,607 -0.17(-2.25%)
Apr 11, 2013 7.412 7.416 7.409 7.409 505,053 +0.00(+0.00%)
Apr 10, 2013 7.424 7.424 7.409 7.409 347,012 +0.00(+0.00%)
Apr 09, 2013 7.398 7.424 7.372 7.409 273,671 +0.04(+0.50%)
Apr 08, 2013 7.372 7.405 7.372 7.372 175,860 +0.00(+0.00%)
Apr 05, 2013 7.427 7.427 7.372 7.372 77,883 -0.04(-0.50%)
Apr 04, 2013 7.409 7.412 7.409 7.409 478,921 +0.00(+0.00%)
Apr 03, 2013 7.409 7.412 7.409 7.409 471,077 +0.00(+0.00%)
Apr 02, 2013 7.409 7.416 7.409 7.409 823,026 +0.00(+0.00%)
Apr 01, 2013 7.409 7.427 7.409 7.409 1,642,846 +0.00(+0.00%)
Mar 28, 2013 7.412 7.420 7.409 7.409 55,715 +0.00(+0.00%)
Mar 27, 2013 7.409 7.412 7.409 7.409 138,990 +0.00(+0.00%)
Mar 26, 2013 7.464 7.468 7.409 7.409 221,522 -0.06(-0.74%)
Mar 25, 2013 7.409 7.594 7.409 7.464 238,432 +0.06(+0.75%)
Mar 22, 2013 7.409 7.412 7.409 7.409 348,740 +0.00(+0.00%)
Mar 21, 2013 7.420 7.420 7.409 7.409 54,098 +0.00(+0.00%)
Mar 20, 2013 7.427 7.427 7.409 7.409 590,101 -0.00(-0.05%)
Mar 19, 2013 7.409 7.464 7.409 7.412 96,024 +0.00(+0.05%)
Mar 18, 2013 7.409 7.435 7.409 7.409 120,366 +0.00(+0.00%)
Mar 15, 2013 7.446 7.464 7.409 7.409 47,843 -0.04(-0.50%)
Mar 14, 2013 7.409 7.446 7.409 7.446 137,051 +0.04(+0.50%)
Mar 13, 2013 7.409 7.412 7.409 7.409 257,396 +0.00(+0.00%)
Mar 12, 2013 7.412 7.412 7.409 7.409 217,106 +0.00(+0.00%)
Mar 11, 2013 7.416 7.416 7.409 7.409 38,913 +0.00(+0.00%)
Mar 08, 2013 7.412 7.438 7.409 7.409 202,404 +0.00(+0.00%)
Mar 07, 2013 7.416 7.419 7.409 7.409 133,315 +0.00(+0.00%)
Mar 06, 2013 7.409 7.424 7.409 7.409 115,752 +0.00(+0.00%)
Mar 05, 2013 7.409 7.416 7.409 7.409 123,716 +0.00(+0.00%)
Mar 04, 2013 7.409 7.420 7.409 7.409 380,659 +0.00(+0.00%)
Mar 01, 2013 7.409 7.412 7.409 7.409 566,664 +0.00(+0.00%)
Feb 28, 2013 7.416 7.416 7.409 7.409 330,116 +0.00(+0.00%)
Feb 27, 2013 7.420 7.420 7.409 7.409 789,990 +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.