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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 30, 2015 7.241 7.299 7.218 7.290 243,189 +0.07(+0.99%)
Oct 29, 2015 7.263 7.272 7.209 7.218 137,123 -0.07(-0.92%)
Oct 28, 2015 7.258 7.294 7.245 7.285 200,010 +0.01(+0.12%)
Oct 27, 2015 7.281 7.308 7.236 7.276 220,947 -0.02(-0.25%)
Oct 26, 2015 7.303 7.330 7.294 7.294 197,056 -0.01(-0.12%)
Oct 23, 2015 7.308 7.317 7.294 7.303 173,841 +0.01(+0.18%)
Oct 22, 2015 7.254 7.299 7.254 7.290 166,308 +0.04(+0.49%)
Oct 21, 2015 7.249 7.258 7.228 7.254 96,872 +0.03(+0.37%)
Oct 20, 2015 7.245 7.263 7.205 7.227 151,697 -0.03(-0.43%)
Oct 19, 2015 7.241 7.281 7.214 7.258 229,178 +0.03(+0.37%)
Oct 16, 2015 7.165 7.279 7.156 7.232 225,898 +0.04(+0.62%)
Oct 15, 2015 7.129 7.227 7.120 7.187 188,796 +0.04(+0.50%)
Oct 14, 2015 7.147 7.187 7.106 7.151 319,894 +0.02(+0.25%)
Oct 13, 2015 7.156 7.187 7.129 7.133 199,276 -0.03(-0.40%)
Oct 12, 2015 7.157 7.184 7.131 7.162 256,745 -0.02(-0.31%)
Oct 09, 2015 7.139 7.210 7.139 7.184 331,135 -0.01(-0.18%)
Oct 08, 2015 7.055 7.197 7.024 7.197 413,625 +0.16(+2.27%)
Oct 07, 2015 7.042 7.086 7.020 7.037 555,871 -0.00(-0.06%)
Oct 06, 2015 7.033 7.055 7.015 7.042 229,651 +0.02(+0.32%)
Oct 05, 2015 6.993 7.055 6.984 7.020 237,032 +0.05(+0.76%)
Oct 02, 2015 6.904 6.989 6.891 6.966 226,753 +0.04(+0.51%)
Oct 01, 2015 6.953 6.989 6.913 6.931 272,528 -0.04(-0.57%)
Sep 30, 2015 7.002 7.031 6.909 6.971 734,947 -0.01(-0.13%)
Sep 29, 2015 7.042 7.099 6.980 6.980 253,013 -0.08(-1.19%)
Sep 28, 2015 7.117 7.117 7.046 7.064 315,575 -0.07(-0.93%)
Sep 25, 2015 7.122 7.144 7.108 7.131 145,789 +0.03(+0.44%)
Sep 24, 2015 7.091 7.122 7.090 7.099 153,819 -0.02(-0.25%)
Sep 23, 2015 7.131 7.144 7.108 7.117 261,437 -0.04(-0.62%)
Sep 22, 2015 7.095 7.162 7.082 7.162 219,370 +0.03(+0.44%)
Sep 21, 2015 7.113 7.153 7.099 7.131 108,233 +0.02(+0.25%)
Sep 18, 2015 7.051 7.113 7.051 7.113 167,546 +0.03(+0.38%)
Sep 17, 2015 7.037 7.099 7.033 7.086 324,410 +0.03(+0.44%)
Sep 16, 2015 7.037 7.068 7.037 7.055 107,976 +0.03(+0.38%)
Sep 15, 2015 7.042 7.064 7.028 7.028 192,219 -0.02(-0.31%)
Sep 14, 2015 7.064 7.091 7.037 7.051 107,172 -0.03(-0.38%)
Sep 11, 2015 7.082 7.086 7.033 7.077 103,827 +0.00(+0.04%)
Sep 10, 2015 7.061 7.110 7.061 7.074 224,226 +0.01(+0.19%)
Sep 09, 2015 7.101 7.101 7.035 7.061 198,208 -0.03(-0.43%)
Sep 08, 2015 7.127 7.127 7.096 7.092 146,014 -0.02(-0.31%)
Sep 04, 2015 7.065 7.114 7.114 7.114 186,609 +0.02(+0.25%)
Sep 03, 2015 7.048 7.096 7.048 7.096 110,506 +0.05(+0.75%)
Sep 02, 2015 7.004 7.065 6.999 7.043 209,668 +0.05(+0.76%)
Sep 01, 2015 6.977 7.035 6.960 6.991 209,899 -0.00(-0.06%)
Aug 31, 2015 7.101 7.110 6.995 6.995 279,126 -0.10(-1.43%)
Aug 28, 2015 7.052 7.176 7.048 7.096 418,328 +0.04(+0.62%)
Aug 27, 2015 7.092 7.122 7.052 7.052 282,470 -0.01(-0.19%)
Aug 26, 2015 7.070 7.123 7.021 7.065 450,943 +0.02(+0.25%)
Aug 25, 2015 7.008 7.074 6.960 7.048 368,678 +0.11(+1.52%)
Aug 24, 2015 6.810 6.982 6.673 6.942 464,826 -0.13(-1.81%)
Aug 21, 2015 7.057 7.104 7.005 7.070 303,018 -0.01(-0.12%)
Aug 20, 2015 7.114 7.125 7.065 7.079 243,300 -0.06(-0.80%)
Aug 19, 2015 7.171 7.171 7.109 7.136 210,423 -0.04(-0.55%)
Aug 18, 2015 7.154 7.193 7.132 7.176 184,266 +0.00(+0.00%)
Aug 17, 2015 7.193 7.206 7.162 7.176 202,571 -0.04(-0.61%)
Aug 14, 2015 7.193 7.228 7.193 7.220 105,579 +0.03(+0.37%)
Aug 13, 2015 7.246 7.246 7.193 7.193 116,320 -0.04(-0.55%)
Aug 12, 2015 7.250 7.253 7.220 7.233 140,928 -0.04(-0.50%)
Aug 11, 2015 7.230 7.270 7.221 7.270 172,869 +0.02(+0.24%)
Aug 10, 2015 7.213 7.252 7.204 7.252 171,580 +0.05(+0.73%)
Aug 07, 2015 7.204 7.230 7.182 7.200 222,174 -0.03(-0.36%)
Aug 06, 2015 7.226 7.239 7.182 7.226 278,661 -0.02(-0.24%)
Aug 05, 2015 7.239 7.296 7.211 7.243 264,330 +0.01(+0.12%)
Aug 04, 2015 7.213 7.252 7.204 7.235 148,409 +0.02(+0.30%)
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.