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 )

15.25 -0.01 (-0.07%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 14, 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, 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%)
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.