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, 2016 7.870 7.918 7.861 7.885 276,169 +0.02(+0.30%)
May 27, 2016 7.842 7.861 7.861 7.861 138,491 +0.02(+0.24%)
May 26, 2016 7.890 7.913 7.827 7.842 240,067 -0.02(-0.30%)
May 25, 2016 7.875 7.918 7.847 7.866 593,065 -0.01(-0.12%)
May 24, 2016 7.856 7.885 7.832 7.875 338,681 +0.05(+0.61%)
May 23, 2016 7.837 7.847 7.827 7.827 176,579 +0.00(+0.06%)
May 20, 2016 7.742 7.823 7.730 7.823 275,759 +0.10(+1.30%)
May 19, 2016 7.780 7.789 7.713 7.722 467,981 -0.07(-0.92%)
May 18, 2016 7.885 7.899 7.775 7.794 378,312 -0.08(-1.03%)
May 17, 2016 7.861 7.904 7.842 7.875 487,992 +0.01(+0.18%)
May 16, 2016 7.866 7.870 7.818 7.861 631,114 +0.07(+0.86%)
May 13, 2016 7.799 7.899 7.770 7.794 416,282 +0.01(+0.12%)
May 12, 2016 7.823 7.827 7.756 7.785 531,209 +0.00(+0.04%)
May 11, 2016 7.786 7.800 7.772 7.781 705,892 +0.01(+0.12%)
May 10, 2016 7.724 7.791 7.715 7.772 668,694 +0.06(+0.74%)
May 09, 2016 7.687 7.734 7.687 7.715 849,337 +0.05(+0.68%)
May 06, 2016 7.649 7.677 7.646 7.663 324,517 +0.01(+0.12%)
May 05, 2016 7.634 7.668 7.634 7.653 249,950 +0.02(+0.31%)
May 04, 2016 7.606 7.638 7.606 7.630 233,940 -0.01(-0.19%)
May 03, 2016 7.634 7.653 7.606 7.644 324,595 -0.00(-0.06%)
May 02, 2016 7.653 7.677 7.644 7.649 280,689 -0.00(-0.06%)
Apr 29, 2016 7.663 7.668 7.644 7.653 192,768 -0.01(-0.12%)
Apr 28, 2016 7.653 7.677 7.630 7.663 229,538 +0.00(+0.06%)
Apr 27, 2016 7.639 7.663 7.630 7.658 181,281 +0.02(+0.25%)
Apr 26, 2016 7.615 7.642 7.597 7.639 189,101 +0.02(+0.31%)
Apr 25, 2016 7.630 7.653 7.592 7.615 197,307 -0.02(-0.31%)
Apr 22, 2016 7.582 7.639 7.582 7.639 136,389 +0.05(+0.62%)
Apr 21, 2016 7.559 7.606 7.548 7.592 214,349 +0.03(+0.44%)
Apr 20, 2016 7.544 7.559 7.535 7.559 166,680 +0.01(+0.19%)
Apr 19, 2016 7.516 7.544 7.497 7.544 128,370 +0.05(+0.63%)
Apr 18, 2016 7.502 7.511 7.473 7.497 253,134 +0.00(+0.00%)
Apr 15, 2016 7.492 7.521 7.469 7.497 203,786 -0.01(-0.19%)
Apr 14, 2016 7.544 7.545 7.511 7.511 322,781 -0.02(-0.25%)
Apr 13, 2016 7.511 7.554 7.464 7.530 405,050 +0.07(+0.93%)
Apr 12, 2016 7.381 7.484 7.381 7.461 398,421 +0.07(+0.95%)
Apr 11, 2016 7.385 7.418 7.381 7.390 245,729 +0.01(+0.13%)
Apr 08, 2016 7.385 7.409 7.367 7.381 198,574 +0.01(+0.19%)
Apr 07, 2016 7.367 7.395 7.343 7.367 162,423 -0.01(-0.19%)
Apr 06, 2016 7.367 7.414 7.352 7.381 144,519 +0.03(+0.45%)
Apr 05, 2016 7.371 7.395 7.348 7.348 146,454 -0.05(-0.70%)
Apr 04, 2016 7.432 7.442 7.381 7.399 109,241 -0.03(-0.38%)
Apr 01, 2016 7.423 7.428 7.385 7.428 131,843 -0.01(-0.13%)
Mar 31, 2016 7.428 7.456 7.371 7.437 326,107 +0.02(+0.32%)
Mar 30, 2016 7.381 7.418 7.381 7.414 161,336 +0.04(+0.57%)
Mar 29, 2016 7.301 7.371 7.287 7.371 112,906 +0.05(+0.64%)
Mar 28, 2016 7.343 7.355 7.301 7.324 111,830 -0.02(-0.26%)
Mar 24, 2016 7.357 7.343 7.343 7.343 210,456 -0.04(-0.51%)
Mar 23, 2016 7.395 7.404 7.357 7.381 225,591 -0.01(-0.13%)
Mar 22, 2016 7.348 7.404 7.348 7.390 256,828 +0.02(+0.32%)
Mar 21, 2016 7.334 7.376 7.320 7.367 234,082 +0.02(+0.32%)
Mar 18, 2016 7.320 7.381 7.315 7.343 202,677 +0.01(+0.13%)
Mar 17, 2016 7.287 7.338 7.282 7.334 177,218 +0.06(+0.78%)
Mar 16, 2016 7.240 7.315 7.240 7.277 314,634 +0.02(+0.26%)
Mar 15, 2016 7.225 7.291 7.221 7.258 391,314 +0.02(+0.26%)
Mar 14, 2016 7.277 7.277 7.207 7.240 333,177 -0.06(-0.77%)
Mar 11, 2016 7.272 7.324 7.272 7.296 253,693 +0.05(+0.63%)
Mar 10, 2016 7.283 7.302 7.227 7.251 291,015 -0.02(-0.26%)
Mar 09, 2016 7.265 7.330 7.263 7.269 270,121 +0.01(+0.13%)
Mar 08, 2016 7.232 7.265 7.218 7.260 321,936 +0.02(+0.26%)
Mar 07, 2016 7.213 7.260 7.213 7.241 321,653 +0.00(+0.06%)
Mar 04, 2016 7.171 7.269 7.157 7.237 500,507 +0.09(+1.24%)
Mar 03, 2016 7.124 7.185 7.124 7.148 304,044 +0.02(+0.26%)
Mar 02, 2016 7.120 7.166 7.106 7.129 573,184 -0.01(-0.20%)
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.