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 )

15.23 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2014 7.325 7.325 7.272 7.301 230,266 +0.01(+0.11%)
Nov 26, 2014 7.218 7.292 7.292 7.292 256,411 +0.08(+1.09%)
Nov 25, 2014 7.218 7.243 7.173 7.214 457,351 +0.02(+0.23%)
Nov 24, 2014 7.173 7.214 7.144 7.197 547,925 +0.06(+0.81%)
Nov 21, 2014 7.214 7.235 7.123 7.140 379,375 -0.03(-0.46%)
Nov 20, 2014 7.169 7.193 7.156 7.173 278,501 +0.00(+0.00%)
Nov 19, 2014 7.193 7.202 7.148 7.173 270,440 -0.03(-0.40%)
Nov 18, 2014 7.247 7.247 7.173 7.202 252,435 -0.03(-0.46%)
Nov 17, 2014 7.259 7.268 7.232 7.235 205,976 -0.01(-0.11%)
Nov 14, 2014 7.317 7.321 7.000 7.243 258,827 -0.07(-0.90%)
Nov 13, 2014 7.329 7.334 7.301 7.309 195,981 -0.00(-0.06%)
Nov 12, 2014 7.342 7.342 7.284 7.313 268,303 -0.03(-0.36%)
Nov 11, 2014 7.327 7.359 7.303 7.339 162,234 +0.01(+0.11%)
Nov 10, 2014 7.319 7.364 7.290 7.331 144,402 +0.01(+0.17%)
Nov 07, 2014 7.302 7.335 7.286 7.319 222,504 +0.02(+0.31%)
Nov 06, 2014 7.302 7.319 7.269 7.296 293,903 +0.01(+0.08%)
Nov 05, 2014 7.269 7.310 7.269 7.290 224,601 +0.03(+0.45%)
Nov 04, 2014 7.290 7.290 7.241 7.257 201,158 -0.03(-0.39%)
Nov 03, 2014 7.306 7.323 7.265 7.286 234,832 +0.00(+0.00%)
Oct 31, 2014 7.331 7.331 7.265 7.286 239,999 +0.00(+0.00%)
Oct 30, 2014 7.302 7.310 7.265 7.286 157,275 -0.01(-0.11%)
Oct 29, 2014 7.282 7.310 7.273 7.294 226,760 +0.02(+0.28%)
Oct 28, 2014 7.269 7.286 7.245 7.273 245,847 +0.03(+0.36%)
Oct 27, 2014 7.290 7.298 7.233 7.247 275,258 -0.05(-0.69%)
Oct 24, 2014 7.253 7.302 7.237 7.298 247,908 +0.06(+0.85%)
Oct 23, 2014 7.249 7.273 7.224 7.237 315,691 +0.02(+0.23%)
Oct 22, 2014 7.233 7.249 7.179 7.220 319,561 +0.01(+0.11%)
Oct 21, 2014 7.200 7.237 7.175 7.212 221,212 +0.02(+0.23%)
Oct 20, 2014 7.216 7.216 7.200 7.196 179,763 -0.04(-0.57%)
Oct 17, 2014 7.196 7.253 7.196 7.237 358,533 +0.07(+1.03%)
Oct 16, 2014 7.020 7.179 6.978 7.163 394,876 +0.09(+1.22%)
Oct 15, 2014 7.044 7.085 6.880 7.077 497,650 -0.02(-0.29%)
Oct 14, 2014 7.126 7.233 7.028 7.097 320,440 -0.03(-0.40%)
Oct 13, 2014 7.159 7.159 7.089 7.126 277,333 -0.04(-0.51%)
Oct 10, 2014 7.167 7.187 7.142 7.163 192,861 +0.02(+0.21%)
Oct 09, 2014 7.221 7.221 7.138 7.148 204,135 -0.07(-0.95%)
Oct 08, 2014 7.233 7.262 7.213 7.217 283,462 -0.05(-0.68%)
Oct 07, 2014 7.266 7.270 7.221 7.266 269,230 +0.00(+0.00%)
Oct 06, 2014 7.237 7.270 7.218 7.266 171,573 +0.04(+0.51%)
Oct 03, 2014 7.184 7.237 7.176 7.229 318,278 +0.06(+0.79%)
Oct 02, 2014 7.184 7.221 7.119 7.172 194,782 -0.02(-0.28%)
Oct 01, 2014 7.201 7.217 7.176 7.193 325,952 -0.02(-0.34%)
Sep 30, 2014 7.132 7.217 7.131 7.217 556,964 +0.09(+1.31%)
Sep 29, 2014 7.103 7.132 7.079 7.123 385,194 +0.02(+0.23%)
Sep 26, 2014 7.132 7.156 7.083 7.107 655,449 -0.02(-0.34%)
Sep 25, 2014 7.180 7.180 7.111 7.132 270,709 -0.05(-0.64%)
Sep 24, 2014 7.156 7.193 7.132 7.178 388,247 +0.01(+0.13%)
Sep 23, 2014 7.136 7.189 7.128 7.168 346,020 -0.01(-0.11%)
Sep 22, 2014 7.209 7.221 7.164 7.176 320,404 -0.03(-0.40%)
Sep 19, 2014 7.201 7.250 7.201 7.205 270,953 +0.02(+0.23%)
Sep 18, 2014 7.197 7.213 7.172 7.189 405,518 -0.00(-0.06%)
Sep 17, 2014 7.189 7.225 7.180 7.193 401,184 -0.00(-0.06%)
Sep 16, 2014 7.221 7.229 7.176 7.197 255,305 -0.03(-0.45%)
Sep 15, 2014 7.294 7.294 7.263 7.229 319,249 -0.05(-0.73%)
Sep 12, 2014 7.331 7.335 7.262 7.282 163,088 -0.04(-0.56%)
Sep 11, 2014 7.315 7.345 7.294 7.323 172,802 +0.02(+0.26%)
Sep 10, 2014 7.300 7.320 7.292 7.304 280,245 +0.01(+0.17%)
Sep 09, 2014 7.397 7.405 7.284 7.292 207,186 -0.11(-1.42%)
Sep 08, 2014 7.429 7.449 7.385 7.397 266,712 -0.01(-0.16%)
Sep 05, 2014 7.409 7.421 7.389 7.409 142,280 +0.01(+0.16%)
Sep 04, 2014 7.457 7.457 7.377 7.397 432,862 -0.02(-0.27%)
Sep 03, 2014 7.364 7.417 7.356 7.417 226,875 +0.06(+0.82%)
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.