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 )

15.33 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2016 8.449 8.509 8.437 8.449 239,018 +0.03(+0.35%)
Sep 29, 2016 8.514 8.537 8.400 8.419 562,280 -0.12(-1.39%)
Sep 28, 2016 8.504 8.538 8.489 8.538 208,283 +0.06(+0.70%)
Sep 27, 2016 8.464 8.553 8.449 8.479 195,881 +0.01(+0.12%)
Sep 26, 2016 8.504 8.504 8.459 8.469 292,017 -0.03(-0.41%)
Sep 23, 2016 8.489 8.504 8.434 8.504 371,904 +0.03(+0.35%)
Sep 22, 2016 8.514 8.518 8.454 8.474 292,138 +0.03(+0.35%)
Sep 21, 2016 8.395 8.460 8.365 8.444 410,884 +0.07(+0.83%)
Sep 20, 2016 8.296 8.379 8.291 8.375 279,604 +0.11(+1.32%)
Sep 19, 2016 8.266 8.301 8.251 8.266 325,773 +0.01(+0.18%)
Sep 16, 2016 8.271 8.286 8.234 8.251 199,263 -0.02(-0.24%)
Sep 15, 2016 8.177 8.296 8.172 8.271 291,227 +0.10(+1.21%)
Sep 14, 2016 8.177 8.246 8.147 8.172 749,640 -0.01(-0.12%)
Sep 13, 2016 8.301 8.335 8.167 8.182 738,078 -0.15(-1.80%)
Sep 12, 2016 8.357 8.396 8.332 8.332 498,429 -0.07(-0.88%)
Sep 09, 2016 8.524 8.524 8.342 8.406 339,885 -0.12(-1.38%)
Sep 08, 2016 8.553 8.578 8.524 8.524 156,048 -0.04(-0.46%)
Sep 07, 2016 8.455 8.568 8.455 8.563 319,371 +0.12(+1.46%)
Sep 06, 2016 8.465 8.480 8.416 8.440 419,775 +0.01(+0.12%)
Sep 02, 2016 8.406 8.430 8.430 8.430 232,318 +0.05(+0.59%)
Sep 01, 2016 8.401 8.435 8.350 8.381 437,927 -0.03(-0.35%)
Aug 31, 2016 8.480 8.499 8.411 8.411 176,582 -0.05(-0.64%)
Aug 30, 2016 8.514 8.514 8.460 8.465 165,080 -0.03(-0.35%)
Aug 29, 2016 8.460 8.494 8.460 8.494 136,645 +0.03(+0.35%)
Aug 26, 2016 8.450 8.480 8.406 8.465 172,701 +0.01(+0.17%)
Aug 25, 2016 8.425 8.450 8.421 8.450 310,853 +0.03(+0.35%)
Aug 24, 2016 8.396 8.425 8.391 8.421 258,956 +0.04(+0.47%)
Aug 23, 2016 8.386 8.386 8.347 8.381 362,834 +0.02(+0.24%)
Aug 22, 2016 8.411 8.435 8.342 8.362 367,940 -0.05(-0.64%)
Aug 19, 2016 8.440 8.452 8.401 8.416 176,035 -0.02(-0.29%)
Aug 18, 2016 8.396 8.445 8.396 8.440 175,777 +0.04(+0.53%)
Aug 17, 2016 8.425 8.425 8.391 8.396 286,757 -0.02(-0.23%)
Aug 16, 2016 8.425 8.425 8.396 8.415 130,403 -0.00(-0.01%)
Aug 15, 2016 8.406 8.425 8.391 8.416 125,543 +0.04(+0.47%)
Aug 12, 2016 8.406 8.450 8.371 8.376 189,883 -0.01(-0.12%)
Aug 11, 2016 8.435 8.445 8.386 8.386 227,578 -0.02(-0.25%)
Aug 10, 2016 8.383 8.412 8.339 8.407 576,350 +0.04(+0.53%)
Aug 09, 2016 8.334 8.388 8.324 8.363 251,438 +0.01(+0.18%)
Aug 08, 2016 8.349 8.359 8.324 8.349 246,510 +0.01(+0.18%)
Aug 05, 2016 8.315 8.359 8.290 8.334 239,387 +0.05(+0.59%)
Aug 04, 2016 8.251 8.305 8.237 8.285 185,427 +0.04(+0.53%)
Aug 03, 2016 8.227 8.276 8.207 8.241 193,650 +0.01(+0.12%)
Aug 02, 2016 8.300 8.301 8.227 8.232 207,111 -0.07(-0.88%)
Aug 01, 2016 8.344 8.344 8.276 8.305 210,437 -0.02(-0.29%)
Jul 29, 2016 8.295 8.344 8.271 8.329 250,869 +0.04(+0.47%)
Jul 28, 2016 8.241 8.299 8.227 8.290 294,086 +0.04(+0.47%)
Jul 27, 2016 8.295 8.300 8.241 8.251 201,149 -0.02(-0.24%)
Jul 26, 2016 8.285 8.300 8.256 8.271 178,518 -0.02(-0.24%)
Jul 25, 2016 8.280 8.290 8.251 8.290 147,748 -0.01(-0.12%)
Jul 22, 2016 8.276 8.300 8.256 8.300 126,906 +0.02(+0.29%)
Jul 21, 2016 8.300 8.320 8.251 8.276 281,260 -0.02(-0.29%)
Jul 20, 2016 8.271 8.300 8.261 8.300 235,780 +0.05(+0.65%)
Jul 19, 2016 8.280 8.280 8.232 8.246 227,864 -0.03(-0.35%)
Jul 18, 2016 8.232 8.285 8.232 8.276 291,098 +0.03(+0.36%)
Jul 15, 2016 8.241 8.246 8.212 8.246 218,696 -0.02(-0.24%)
Jul 14, 2016 8.246 8.266 8.207 8.266 388,909 +0.07(+0.83%)
Jul 13, 2016 8.241 8.290 8.168 8.197 588,834 -0.01(-0.14%)
Jul 12, 2016 8.228 8.233 8.180 8.209 300,542 +0.00(+0.06%)
Jul 11, 2016 8.122 8.209 8.113 8.204 365,268 +0.07(+0.89%)
Jul 08, 2016 8.084 8.142 8.074 8.132 283,745 +0.06(+0.71%)
Jul 07, 2016 8.041 8.074 8.021 8.074 496,435 +0.06(+0.72%)
Jul 06, 2016 7.911 8.041 7.911 8.017 405,781 +0.09(+1.15%)
Jul 05, 2016 7.935 7.969 7.920 7.925 485,838 -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.