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 )

15.41 +0.19 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 6.884 6.884 6.627 6.724 525,626 -0.10(-1.53%)
May 30, 2013 6.787 6.881 6.660 6.828 385,836 +0.04(+0.55%)
May 29, 2013 6.765 6.858 6.634 6.791 874,889 -0.01(-0.16%)
May 28, 2013 6.888 6.932 6.802 6.802 463,963 -0.06(-0.87%)
May 24, 2013 6.918 6.960 6.750 6.862 385,293 -0.08(-1.13%)
May 23, 2013 6.955 6.989 6.914 6.940 437,902 -0.03(-0.43%)
May 22, 2013 7.008 7.049 6.970 6.970 491,470 -0.05(-0.69%)
May 21, 2013 7.019 7.049 6.974 7.019 423,470 -0.04(-0.58%)
May 20, 2013 6.978 7.060 6.962 7.060 315,749 +0.05(+0.75%)
May 17, 2013 7.000 7.026 6.970 7.008 252,943 -0.03(-0.42%)
May 16, 2013 7.000 7.075 6.970 7.038 284,197 +0.06(+0.86%)
May 15, 2013 7.049 7.049 6.933 6.978 737,619 -0.12(-1.68%)
May 13, 2013 7.232 7.236 7.064 7.097 253,577 -0.18(-2.41%)
May 10, 2013 7.251 7.284 7.243 7.273 106,286 +0.04(+0.52%)
May 09, 2013 7.232 7.340 7.228 7.236 266,957 +0.01(+0.21%)
May 08, 2013 7.221 7.254 7.209 7.221 216,409 -0.02(-0.31%)
May 07, 2013 7.161 7.254 7.161 7.243 135,787 +0.04(+0.52%)
May 06, 2013 7.168 7.258 7.153 7.206 171,959 +0.00(+0.00%)
May 03, 2013 7.180 7.206 7.138 7.206 115,835 +0.01(+0.16%)
May 02, 2013 7.180 7.239 7.153 7.194 125,515 +0.06(+0.84%)
May 01, 2013 7.209 7.209 7.097 7.135 202,922 -0.02(-0.31%)
Apr 30, 2013 7.191 7.258 7.120 7.157 212,217 -0.03(-0.47%)
Apr 29, 2013 7.038 7.191 7.038 7.191 130,674 +0.13(+1.85%)
Apr 26, 2013 7.064 7.090 7.023 7.060 123,186 +0.04(+0.53%)
Apr 25, 2013 7.153 7.153 6.980 7.023 235,737 -0.10(-1.47%)
Apr 24, 2013 7.228 7.292 7.116 7.127 204,362 -0.14(-1.95%)
Apr 23, 2013 7.232 7.303 7.168 7.269 369,697 +0.03(+0.46%)
Apr 22, 2013 7.284 7.374 7.219 7.236 269,875 -0.05(-0.72%)
Apr 19, 2013 7.292 7.318 7.265 7.288 56,694 -0.02(-0.26%)
Apr 18, 2013 7.303 7.355 7.284 7.307 199,988 -0.03(-0.46%)
Apr 17, 2013 7.374 7.396 7.329 7.340 66,495 -0.10(-1.36%)
Apr 16, 2013 7.374 7.460 7.325 7.441 221,407 +0.14(+1.89%)
Apr 15, 2013 7.303 7.422 7.284 7.303 111,870 +0.00(+0.00%)
Apr 12, 2013 7.471 7.471 7.299 7.303 180,095 -0.17(-2.25%)
Apr 11, 2013 7.475 7.478 7.471 7.471 500,848 +0.00(+0.00%)
Apr 10, 2013 7.486 7.486 7.471 7.471 344,123 +0.00(+0.00%)
Apr 09, 2013 7.460 7.486 7.434 7.471 271,393 +0.04(+0.50%)
Apr 08, 2013 7.434 7.467 7.434 7.434 174,395 +0.00(+0.00%)
Apr 05, 2013 7.490 7.490 7.434 7.434 77,235 -0.04(-0.50%)
Apr 04, 2013 7.471 7.475 7.471 7.471 474,934 +0.00(+0.00%)
Apr 03, 2013 7.471 7.475 7.471 7.471 467,154 +0.00(+0.00%)
Apr 02, 2013 7.471 7.478 7.471 7.471 816,174 +0.00(+0.00%)
Apr 01, 2013 7.471 7.490 7.471 7.471 1,629,168 +0.00(+0.00%)
Mar 28, 2013 7.475 7.482 7.471 7.471 55,251 +0.00(+0.00%)
Mar 27, 2013 7.471 7.475 7.471 7.471 137,832 +0.00(+0.00%)
Mar 26, 2013 7.527 7.531 7.471 7.471 219,678 -0.06(-0.74%)
Mar 25, 2013 7.471 7.658 7.471 7.527 236,447 +0.06(+0.75%)
Mar 22, 2013 7.471 7.475 7.471 7.471 345,836 +0.00(+0.00%)
Mar 21, 2013 7.482 7.482 7.471 7.471 53,647 +0.00(+0.00%)
Mar 20, 2013 7.490 7.490 7.471 7.471 585,188 -0.00(-0.05%)
Mar 19, 2013 7.471 7.527 7.471 7.475 95,225 +0.00(+0.05%)
Mar 18, 2013 7.471 7.497 7.471 7.471 119,364 +0.00(+0.00%)
Mar 15, 2013 7.508 7.527 7.471 7.471 47,445 -0.04(-0.50%)
Mar 14, 2013 7.471 7.508 7.471 7.508 135,910 +0.04(+0.50%)
Mar 13, 2013 7.471 7.475 7.471 7.471 255,253 +0.00(+0.00%)
Mar 12, 2013 7.475 7.475 7.471 7.471 215,298 +0.00(+0.00%)
Mar 11, 2013 7.478 7.478 7.471 7.471 38,589 +0.00(+0.00%)
Mar 08, 2013 7.475 7.501 7.471 7.471 200,719 +0.00(+0.00%)
Mar 07, 2013 7.478 7.481 7.471 7.471 132,205 +0.00(+0.00%)
Mar 06, 2013 7.471 7.486 7.471 7.471 114,788 +0.00(+0.00%)
Mar 05, 2013 7.471 7.478 7.471 7.471 122,686 +0.00(+0.00%)
Mar 04, 2013 7.471 7.482 7.471 7.471 377,489 +0.00(+0.00%)
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.