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 )

15.39 +0.12 (+0.79%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 23, 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 (%)
Apr 29, 2016 7.661 7.665 7.642 7.651 192,824 -0.01(-0.12%)
Apr 28, 2016 7.651 7.675 7.628 7.661 229,604 +0.00(+0.06%)
Apr 27, 2016 7.637 7.661 7.628 7.656 181,332 +0.02(+0.25%)
Apr 26, 2016 7.613 7.640 7.594 7.637 189,155 +0.02(+0.31%)
Apr 25, 2016 7.628 7.651 7.590 7.613 197,364 -0.02(-0.31%)
Apr 22, 2016 7.580 7.637 7.580 7.637 136,428 +0.05(+0.62%)
Apr 21, 2016 7.556 7.604 7.546 7.590 214,410 +0.03(+0.44%)
Apr 20, 2016 7.542 7.556 7.533 7.556 166,728 +0.01(+0.19%)
Apr 19, 2016 7.514 7.542 7.495 7.542 128,407 +0.05(+0.63%)
Apr 18, 2016 7.500 7.509 7.471 7.495 253,207 +0.00(+0.00%)
Apr 15, 2016 7.490 7.519 7.466 7.495 203,844 -0.01(-0.19%)
Apr 14, 2016 7.542 7.543 7.509 7.509 322,873 -0.02(-0.25%)
Apr 13, 2016 7.509 7.552 7.462 7.528 405,166 +0.07(+0.93%)
Apr 12, 2016 7.379 7.482 7.379 7.459 398,534 +0.07(+0.95%)
Apr 11, 2016 7.383 7.416 7.379 7.388 245,800 +0.01(+0.13%)
Apr 08, 2016 7.383 7.407 7.364 7.379 198,631 +0.01(+0.19%)
Apr 07, 2016 7.364 7.393 7.341 7.364 162,469 -0.01(-0.19%)
Apr 06, 2016 7.364 7.411 7.350 7.379 144,560 +0.03(+0.45%)
Apr 05, 2016 7.369 7.393 7.346 7.346 146,495 -0.05(-0.70%)
Apr 04, 2016 7.430 7.440 7.379 7.397 109,272 -0.03(-0.38%)
Apr 01, 2016 7.421 7.426 7.383 7.426 131,881 -0.01(-0.13%)
Mar 31, 2016 7.426 7.454 7.369 7.435 326,200 +0.02(+0.32%)
Mar 30, 2016 7.379 7.416 7.379 7.411 161,383 +0.04(+0.57%)
Mar 29, 2016 7.299 7.369 7.285 7.369 112,938 +0.05(+0.64%)
Mar 28, 2016 7.341 7.353 7.299 7.322 111,862 -0.02(-0.26%)
Mar 24, 2016 7.355 7.341 7.341 7.341 210,516 -0.04(-0.51%)
Mar 23, 2016 7.393 7.402 7.355 7.379 225,656 -0.01(-0.13%)
Mar 22, 2016 7.346 7.402 7.346 7.388 256,902 +0.02(+0.32%)
Mar 21, 2016 7.332 7.374 7.317 7.364 234,149 +0.02(+0.32%)
Mar 18, 2016 7.317 7.379 7.313 7.341 202,735 +0.01(+0.13%)
Mar 17, 2016 7.285 7.336 7.280 7.332 177,269 +0.06(+0.78%)
Mar 16, 2016 7.237 7.313 7.237 7.275 314,723 +0.02(+0.26%)
Mar 15, 2016 7.223 7.289 7.219 7.256 391,426 +0.02(+0.26%)
Mar 14, 2016 7.275 7.275 7.205 7.237 333,272 -0.06(-0.77%)
Mar 11, 2016 7.270 7.322 7.270 7.294 253,765 +0.05(+0.63%)
Mar 10, 2016 7.281 7.300 7.225 7.248 291,098 -0.02(-0.26%)
Mar 09, 2016 7.262 7.328 7.261 7.267 270,198 +0.01(+0.13%)
Mar 08, 2016 7.230 7.262 7.216 7.258 322,028 +0.02(+0.26%)
Mar 07, 2016 7.211 7.258 7.211 7.239 321,745 +0.00(+0.06%)
Mar 04, 2016 7.169 7.267 7.155 7.234 500,650 +0.09(+1.24%)
Mar 03, 2016 7.122 7.183 7.122 7.146 304,131 +0.02(+0.26%)
Mar 02, 2016 7.118 7.164 7.104 7.127 573,348 -0.01(-0.20%)
Mar 01, 2016 7.099 7.156 7.076 7.141 313,434 +0.05(+0.72%)
Feb 29, 2016 7.076 7.090 7.043 7.090 224,281 +0.02(+0.33%)
Feb 26, 2016 7.029 7.066 7.024 7.066 138,278 +0.02(+0.33%)
Feb 25, 2016 6.959 7.043 6.954 7.043 153,604 +0.07(+1.00%)
Feb 24, 2016 6.931 6.982 6.926 6.973 341,735 +0.01(+0.20%)
Feb 23, 2016 6.973 6.982 6.931 6.959 284,041 -0.01(-0.20%)
Feb 22, 2016 7.001 7.003 6.969 6.973 262,455 +0.03(+0.40%)
Feb 19, 2016 6.931 6.980 6.931 6.945 132,671 -0.01(-0.13%)
Feb 18, 2016 6.908 6.996 6.908 6.954 312,089 +0.05(+0.68%)
Feb 17, 2016 6.926 6.945 6.908 6.908 332,854 +0.00(+0.00%)
Feb 16, 2016 6.922 6.931 6.875 6.908 99,659 -0.00(-0.07%)
Feb 12, 2016 6.945 6.912 6.912 6.912 191,756 +0.00(+0.07%)
Feb 11, 2016 6.912 6.921 6.861 6.908 228,629 -0.04(-0.56%)
Feb 10, 2016 6.979 6.998 6.928 6.947 149,157 -0.04(-0.60%)
Feb 09, 2016 6.937 6.988 6.923 6.988 272,312 -0.01(-0.13%)
Feb 08, 2016 7.086 7.109 6.933 6.998 397,774 -0.13(-1.82%)
Feb 05, 2016 7.150 7.150 7.109 7.127 161,267 -0.03(-0.45%)
Feb 04, 2016 7.150 7.164 7.109 7.160 169,196 +0.01(+0.13%)
Feb 03, 2016 7.183 7.183 7.123 7.150 166,237 -0.00(-0.06%)
Feb 02, 2016 7.155 7.160 7.086 7.155 166,630 -0.01(-0.13%)
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.