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: 7:00 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 (%)
Mar 31, 2020 7.925 8.270 7.902 8.168 533,645 +0.16(+2.03%)
Mar 30, 2020 7.715 8.047 7.674 8.006 409,011 +0.15(+1.89%)
Mar 27, 2020 7.749 7.857 7.573 7.857 561,359 -0.03(-0.34%)
Mar 26, 2020 7.613 7.884 7.577 7.884 798,921 +0.33(+4.39%)
Mar 25, 2020 7.140 7.762 6.788 7.553 460,300 +0.60(+8.67%)
Mar 24, 2020 6.632 7.079 6.598 6.950 569,525 +0.54(+8.45%)
Mar 23, 2020 6.835 7.349 6.165 6.409 1,340,631 -1.03(-13.83%)
Mar 20, 2020 6.828 7.532 6.828 7.437 909,346 +0.74(+11.01%)
Mar 19, 2020 6.321 6.761 5.691 6.700 959,941 +0.33(+5.21%)
Mar 18, 2020 7.383 7.898 6.098 6.368 1,204,393 -1.63(-20.39%)
Mar 17, 2020 8.094 8.182 7.823 7.999 718,137 -0.15(-1.83%)
Mar 16, 2020 7.986 8.358 7.823 8.148 530,408 -0.85(-9.41%)
Mar 13, 2020 9.014 9.156 8.427 8.994 565,497 +0.34(+3.94%)
Mar 12, 2020 7.775 8.854 7.775 8.653 753,604 -0.91(-9.53%)
Mar 11, 2020 9.893 9.937 9.444 9.565 395,304 -0.42(-4.16%)
Mar 10, 2020 10.12 10.19 9.886 9.980 190,630 +0.00(+0.00%)
Mar 09, 2020 10.22 10.24 9.772 9.980 498,652 -0.54(-5.10%)
Mar 06, 2020 10.60 10.62 10.38 10.52 354,337 -0.18(-1.69%)
Mar 05, 2020 10.76 10.78 10.59 10.70 235,383 -0.14(-1.30%)
Mar 04, 2020 10.69 10.86 10.66 10.84 227,578 +0.23(+2.15%)
Mar 03, 2020 10.56 10.76 10.44 10.61 589,117 +0.09(+0.89%)
Mar 02, 2020 10.49 10.76 10.45 10.52 639,864 +0.10(+0.97%)
Feb 28, 2020 10.54 10.59 10.20 10.42 574,698 -0.23(-2.20%)
Feb 27, 2020 10.78 10.78 10.48 10.65 518,123 -0.25(-2.34%)
Feb 26, 2020 10.71 10.97 10.71 10.91 427,796 +0.23(+2.20%)
Feb 25, 2020 11.06 11.08 10.66 10.67 522,060 -0.36(-3.22%)
Feb 24, 2020 11.18 11.20 11.00 11.03 288,482 -0.20(-1.79%)
Feb 21, 2020 11.27 11.27 11.20 11.23 277,353 -0.03(-0.24%)
Feb 20, 2020 11.27 11.28 11.22 11.25 193,730 -0.01(-0.12%)
Feb 19, 2020 11.25 11.28 11.25 11.27 237,523 +0.03(+0.24%)
Feb 18, 2020 11.23 11.27 11.23 11.24 280,596 +0.01(+0.12%)
Feb 14, 2020 11.21 11.24 11.19 11.23 185,896 +0.04(+0.36%)
Feb 13, 2020 11.21 11.24 11.14 11.19 255,792 -0.01(-0.10%)
Feb 12, 2020 11.18 11.22 11.13 11.20 312,888 +0.03(+0.24%)
Feb 11, 2020 11.14 11.20 11.13 11.17 406,107 +0.07(+0.66%)
Feb 10, 2020 11.07 11.14 11.07 11.10 223,573 +0.04(+0.36%)
Feb 07, 2020 11.05 11.10 11.03 11.06 212,072 +0.01(+0.06%)
Feb 06, 2020 11.06 11.07 11.03 11.05 250,915 +0.04(+0.36%)
Feb 05, 2020 10.98 11.02 10.96 11.01 255,737 +0.06(+0.55%)
Feb 04, 2020 10.94 10.96 10.92 10.95 352,790 +0.05(+0.43%)
Feb 03, 2020 10.83 10.90 10.83 10.90 271,850 +0.13(+1.24%)
Jan 31, 2020 10.86 10.89 10.77 10.77 185,920 -0.10(-0.92%)
Jan 30, 2020 10.85 10.88 10.84 10.87 258,445 +0.03(+0.25%)
Jan 29, 2020 10.79 10.87 10.79 10.85 233,000 +0.07(+0.62%)
Jan 28, 2020 10.73 10.79 10.72 10.78 194,579 +0.05(+0.43%)
Jan 27, 2020 10.78 10.78 10.67 10.73 604,359 -0.11(-1.04%)
Jan 24, 2020 10.99 11.00 10.83 10.85 456,459 -0.12(-1.09%)
Jan 23, 2020 10.92 10.96 10.90 10.96 263,074 +0.03(+0.30%)
Jan 22, 2020 10.92 10.94 10.88 10.93 449,292 +0.05(+0.49%)
Jan 21, 2020 10.91 10.92 10.87 10.88 275,189 -0.03(-0.31%)
Jan 17, 2020 10.87 10.93 10.86 10.91 308,113 +0.07(+0.61%)
Jan 16, 2020 10.81 10.87 10.79 10.85 300,984 +0.07(+0.62%)
Jan 15, 2020 10.81 10.87 10.75 10.78 328,020 -0.02(-0.18%)
Jan 14, 2020 10.78 10.84 10.75 10.80 354,434 +0.03(+0.31%)
Jan 13, 2020 10.88 10.92 10.75 10.77 356,241 -0.11(-0.98%)
Jan 10, 2020 10.89 10.93 10.85 10.87 568,582 +0.01(+0.12%)
Jan 09, 2020 10.87 10.90 10.83 10.86 366,264 +0.01(+0.12%)
Jan 08, 2020 10.73 10.87 10.73 10.85 353,167 +0.12(+1.12%)
Jan 07, 2020 10.69 10.75 10.68 10.73 337,940 +0.05(+0.50%)
Jan 06, 2020 10.75 10.75 10.65 10.67 1,388,324 -0.08(-0.74%)
Jan 03, 2020 10.79 10.81 10.69 10.75 1,372,082 -0.04(-0.37%)
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.