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 )

15.44 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2016 8.135 8.150 8.090 8.090 288,540 -0.05(-0.62%)
Nov 29, 2016 8.160 8.160 8.130 8.140 175,533 -0.02(-0.25%)
Nov 28, 2016 8.160 8.170 8.145 8.160 166,839 +0.03(+0.31%)
Nov 25, 2016 8.160 8.165 8.121 8.135 77,498 +0.00(+0.00%)
Nov 23, 2016 8.135 8.135 8.135 0 -0.04(-0.43%)
Nov 22, 2016 8.150 8.174 8.135 8.170 201,485 +0.05(+0.56%)
Nov 21, 2016 8.050 8.165 8.050 8.125 291,176 +0.07(+0.87%)
Nov 18, 2016 8.009 8.070 8.009 8.055 175,437 +0.03(+0.31%)
Nov 17, 2016 8.009 8.045 7.999 8.029 166,868 +0.01(+0.06%)
Nov 16, 2016 8.029 8.040 7.924 8.024 348,198 +0.01(+0.13%)
Nov 15, 2016 7.899 8.014 7.899 8.014 383,281 +0.15(+1.85%)
Nov 14, 2016 7.884 7.909 7.789 7.869 664,869 -0.05(-0.63%)
Nov 11, 2016 7.954 7.974 7.889 7.919 496,079 -0.07(-0.88%)
Nov 10, 2016 8.130 8.130 7.949 7.989 660,043 -0.15(-1.87%)
Nov 09, 2016 8.127 8.196 7.818 8.142 632,703 -0.07(-0.85%)
Nov 08, 2016 8.196 8.216 8.166 8.211 158,498 +0.01(+0.12%)
Nov 07, 2016 8.196 8.261 8.184 8.201 346,438 +0.05(+0.61%)
Nov 04, 2016 8.171 8.221 8.152 8.152 182,236 -0.03(-0.43%)
Nov 03, 2016 8.211 8.231 8.171 8.186 161,875 -0.01(-0.12%)
Nov 02, 2016 8.241 8.286 8.181 8.196 341,463 -0.07(-0.90%)
Nov 01, 2016 8.371 8.386 8.251 8.271 222,695 -0.08(-0.95%)
Oct 31, 2016 8.361 8.403 8.336 8.351 211,833 -0.01(-0.12%)
Oct 28, 2016 8.381 8.381 8.326 8.361 184,362 +0.00(+0.06%)
Oct 27, 2016 8.416 8.416 8.356 8.356 190,597 -0.05(-0.65%)
Oct 26, 2016 8.396 8.450 8.381 8.411 188,247 +0.00(+0.06%)
Oct 25, 2016 8.386 8.426 8.381 8.406 175,523 +0.02(+0.24%)
Oct 24, 2016 8.406 8.455 8.386 8.386 227,171 -0.01(-0.18%)
Oct 21, 2016 8.351 8.406 8.351 8.401 163,527 +0.02(+0.30%)
Oct 20, 2016 8.376 8.450 8.376 8.376 186,915 -0.01(-0.18%)
Oct 19, 2016 8.346 8.421 8.346 8.391 176,956 +0.03(+0.42%)
Oct 18, 2016 8.361 8.391 8.321 8.356 196,020 +0.01(+0.18%)
Oct 17, 2016 8.406 8.414 8.281 8.341 250,064 -0.05(-0.59%)
Oct 14, 2016 8.366 8.411 8.361 8.391 187,862 +0.05(+0.60%)
Oct 13, 2016 8.376 8.381 8.341 8.341 196,016 -0.06(-0.71%)
Oct 12, 2016 8.391 8.448 8.376 8.401 240,373 +0.00(+0.04%)
Oct 11, 2016 8.432 8.432 8.377 8.397 335,212 -0.03(-0.41%)
Oct 10, 2016 8.432 8.440 8.412 8.432 159,138 +0.02(+0.24%)
Oct 07, 2016 8.407 8.486 8.392 8.412 192,677 +0.01(+0.18%)
Oct 06, 2016 8.412 8.412 8.378 8.397 189,832 -0.01(-0.12%)
Oct 05, 2016 8.407 8.432 8.397 8.407 254,233 +0.00(+0.06%)
Oct 04, 2016 8.417 8.442 8.402 8.402 241,740 -0.01(-0.18%)
Oct 03, 2016 8.447 8.457 8.402 8.417 365,020 -0.03(-0.35%)
Sep 30, 2016 8.447 8.506 8.434 8.447 239,087 +0.03(+0.35%)
Sep 29, 2016 8.511 8.534 8.397 8.417 562,441 -0.12(-1.39%)
Sep 28, 2016 8.501 8.536 8.486 8.536 208,343 +0.06(+0.70%)
Sep 27, 2016 8.462 8.551 8.447 8.476 195,937 +0.01(+0.12%)
Sep 26, 2016 8.501 8.501 8.457 8.467 292,101 -0.03(-0.41%)
Sep 23, 2016 8.486 8.501 8.432 8.501 372,011 +0.03(+0.35%)
Sep 22, 2016 8.511 8.516 8.452 8.472 292,222 +0.03(+0.35%)
Sep 21, 2016 8.392 8.457 8.363 8.442 411,002 +0.07(+0.83%)
Sep 20, 2016 8.293 8.377 8.288 8.373 279,684 +0.11(+1.32%)
Sep 19, 2016 8.264 8.298 8.249 8.264 325,866 +0.01(+0.18%)
Sep 16, 2016 8.269 8.283 8.232 8.249 199,320 -0.02(-0.24%)
Sep 15, 2016 8.175 8.293 8.170 8.269 291,311 +0.10(+1.21%)
Sep 14, 2016 8.175 8.244 8.145 8.170 749,854 -0.01(-0.12%)
Sep 13, 2016 8.298 8.333 8.165 8.180 738,289 -0.15(-1.80%)
Sep 12, 2016 8.354 8.394 8.330 8.330 498,572 -0.07(-0.88%)
Sep 09, 2016 8.521 8.521 8.339 8.403 339,982 -0.12(-1.38%)
Sep 08, 2016 8.551 8.575 8.521 8.521 156,092 -0.04(-0.46%)
Sep 07, 2016 8.453 8.566 8.453 8.561 319,462 +0.12(+1.46%)
Sep 06, 2016 8.462 8.477 8.413 8.438 419,895 +0.01(+0.12%)
Sep 02, 2016 8.403 8.428 8.428 8.428 232,385 +0.05(+0.59%)
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.