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 (%)
Jul 31, 2014 7.332 7.376 7.259 7.263 348,342 -0.11(-1.54%)
Jul 30, 2014 7.401 7.413 7.362 7.376 346,018 -0.02(-0.33%)
Jul 29, 2014 7.401 7.413 7.364 7.401 438,625 +0.00(+0.05%)
Jul 28, 2014 7.421 7.445 7.380 7.397 216,147 -0.01(-0.16%)
Jul 25, 2014 7.401 7.425 7.388 7.409 267,349 +0.01(+0.11%)
Jul 24, 2014 7.405 7.425 7.388 7.401 227,354 +0.00(+0.00%)
Jul 23, 2014 7.449 7.449 7.380 7.401 258,941 +0.01(+0.16%)
Jul 22, 2014 7.384 7.441 7.368 7.388 251,111 +0.01(+0.16%)
Jul 21, 2014 7.401 7.425 7.364 7.376 263,938 -0.04(-0.60%)
Jul 18, 2014 7.380 7.421 7.374 7.421 206,830 +0.04(+0.60%)
Jul 17, 2014 7.413 7.425 7.328 7.376 351,089 -0.03(-0.38%)
Jul 16, 2014 7.437 7.457 7.397 7.405 263,466 -0.03(-0.38%)
Jul 15, 2014 7.417 7.441 7.413 7.433 191,066 +0.00(+0.05%)
Jul 14, 2014 7.429 7.445 7.413 7.429 220,141 +0.01(+0.11%)
Jul 11, 2014 7.441 7.473 7.388 7.421 267,544 -0.01(-0.07%)
Jul 10, 2014 7.475 7.475 7.414 7.426 308,472 -0.05(-0.70%)
Jul 09, 2014 7.462 7.487 7.410 7.479 466,880 +0.01(+0.11%)
Jul 08, 2014 7.442 7.471 7.422 7.471 269,937 +0.04(+0.49%)
Jul 07, 2014 7.430 7.434 7.422 7.434 202,170 +0.01(+0.11%)
Jul 03, 2014 7.418 7.426 7.426 7.426 210,793 +0.00(+0.05%)
Jul 02, 2014 7.450 7.450 7.388 7.422 383,110 -0.02(-0.27%)
Jul 01, 2014 7.442 7.458 7.422 7.442 216,257 +0.00(+0.00%)
Jun 30, 2014 7.458 7.462 7.422 7.442 246,849 -0.00(-0.05%)
Jun 27, 2014 7.422 7.446 7.419 7.446 101,591 +0.02(+0.33%)
Jun 26, 2014 7.430 7.436 7.414 7.422 172,067 +0.00(+0.00%)
Jun 25, 2014 7.406 7.430 7.406 7.422 243,496 -0.00(-0.05%)
Jun 24, 2014 7.422 7.434 7.398 7.426 315,042 +0.00(+0.05%)
Jun 23, 2014 7.434 7.438 7.414 7.422 281,504 -0.01(-0.16%)
Jun 20, 2014 7.418 7.434 7.414 7.434 157,066 +0.00(+0.00%)
Jun 19, 2014 7.418 7.434 7.398 7.434 189,604 +0.01(+0.16%)
Jun 18, 2014 7.386 7.422 7.386 7.422 267,357 +0.03(+0.38%)
Jun 17, 2014 7.410 7.410 7.394 7.394 298,703 -0.02(-0.27%)
Jun 16, 2014 7.374 7.414 7.374 7.414 178,175 +0.02(+0.33%)
Jun 13, 2014 7.382 7.394 7.185 7.390 818,953 +0.00(+0.05%)
Jun 12, 2014 7.390 7.414 7.382 7.386 241,828 -0.02(-0.24%)
Jun 11, 2014 7.379 7.411 7.379 7.403 196,906 +0.00(+0.00%)
Jun 10, 2014 7.411 7.419 7.378 7.403 238,594 -0.01(-0.16%)
Jun 06, 2014 7.427 7.451 7.395 7.415 175,527 -0.02(-0.22%)
Jun 05, 2014 7.407 7.431 7.395 7.431 258,786 -0.00(-0.05%)
Jun 04, 2014 7.423 7.435 7.363 7.435 319,331 +0.00(+0.00%)
Jun 03, 2014 7.435 7.451 7.395 7.435 256,920 +0.00(+0.00%)
Jun 02, 2014 7.435 7.463 7.407 7.435 222,466 -0.01(-0.16%)
May 30, 2014 7.419 7.451 7.411 7.447 269,120 +0.04(+0.49%)
May 29, 2014 7.451 7.455 7.399 7.411 343,683 -0.04(-0.59%)
May 28, 2014 7.399 7.455 7.385 7.455 620,056 +0.06(+0.76%)
May 27, 2014 7.427 7.427 7.359 7.399 436,170 -0.01(-0.16%)
May 23, 2014 7.387 7.411 7.411 7.411 221,886 +0.02(+0.24%)
May 22, 2014 7.351 7.395 7.351 7.394 344,266 +0.01(+0.20%)
May 21, 2014 7.343 7.391 7.331 7.379 389,276 +0.04(+0.54%)
May 20, 2014 7.371 7.387 7.292 7.339 333,204 -0.04(-0.54%)
May 19, 2014 7.371 7.391 7.339 7.379 265,205 +0.01(+0.11%)
May 16, 2014 7.335 7.375 7.316 7.371 195,685 +0.04(+0.60%)
May 15, 2014 7.359 7.367 7.288 7.327 333,174 -0.05(-0.70%)
May 14, 2014 7.363 7.383 7.327 7.379 333,430 +0.01(+0.16%)
May 13, 2014 7.371 7.371 7.319 7.367 380,991 +0.02(+0.25%)
May 12, 2014 7.297 7.349 7.289 7.349 315,507 +0.05(+0.71%)
May 09, 2014 7.253 7.300 7.230 7.297 336,772 +0.05(+0.66%)
May 08, 2014 7.265 7.269 7.222 7.249 427,157 -0.02(-0.22%)
May 07, 2014 7.234 7.273 7.226 7.265 288,916 +0.04(+0.60%)
May 06, 2014 7.194 7.230 7.178 7.222 520,279 +0.01(+0.17%)
May 05, 2014 7.253 7.281 7.186 7.210 579,028 -0.04(-0.59%)
May 02, 2014 7.242 7.265 7.234 7.253 379,457 -0.00(-0.01%)
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.