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, 2017 9.605 9.621 9.589 9.621 192,810 +0.01(+0.11%)
May 30, 2017 9.595 9.616 9.589 9.611 185,539 +0.01(+0.06%)
May 26, 2017 9.600 9.611 9.552 9.605 198,872 +0.00(+0.00%)
May 25, 2017 9.589 9.616 9.568 9.605 151,227 +0.02(+0.17%)
May 24, 2017 9.525 9.589 9.525 9.589 186,128 +0.07(+0.79%)
May 23, 2017 9.450 9.541 9.445 9.515 271,616 +0.07(+0.74%)
May 22, 2017 9.424 9.475 9.413 9.445 213,281 +0.03(+0.28%)
May 19, 2017 9.445 9.461 9.418 9.418 150,782 -0.02(-0.23%)
May 18, 2017 9.440 9.484 9.349 9.440 128,874 -0.03(-0.28%)
May 17, 2017 9.520 9.555 9.424 9.466 194,837 -0.07(-0.78%)
May 16, 2017 9.541 9.568 9.529 9.541 94,000 -0.01(-0.11%)
May 15, 2017 9.547 9.576 9.531 9.552 168,253 +0.04(+0.39%)
May 12, 2017 9.461 9.515 9.445 9.515 96,631 +0.05(+0.57%)
May 11, 2017 9.440 9.461 9.349 9.461 281,281 +0.02(+0.21%)
May 10, 2017 9.463 9.484 9.429 9.441 180,285 -0.02(-0.22%)
May 09, 2017 9.532 9.553 9.447 9.463 244,699 -0.06(-0.61%)
May 08, 2017 9.542 9.553 9.516 9.521 161,366 -0.04(-0.39%)
May 05, 2017 9.495 9.580 9.495 9.558 183,875 +0.07(+0.73%)
May 04, 2017 9.479 9.505 9.425 9.489 259,687 +0.02(+0.22%)
May 03, 2017 9.484 9.484 9.436 9.468 214,926 +0.00(+0.00%)
May 02, 2017 9.452 9.505 9.447 9.468 213,467 +0.01(+0.11%)
May 01, 2017 9.532 9.550 9.410 9.457 408,005 -0.10(-1.00%)
Apr 28, 2017 9.420 9.553 9.410 9.553 284,311 +0.13(+1.41%)
Apr 27, 2017 9.378 9.431 9.367 9.420 159,900 +0.05(+0.57%)
Apr 26, 2017 9.330 9.383 9.330 9.367 119,265 +0.04(+0.46%)
Apr 25, 2017 9.367 9.415 9.314 9.325 211,980 -0.04(-0.40%)
Apr 24, 2017 9.378 9.399 9.346 9.362 161,458 -0.01(-0.11%)
Apr 21, 2017 9.330 9.372 9.286 9.372 241,918 +0.02(+0.17%)
Apr 20, 2017 9.298 9.365 9.286 9.356 140,623 +0.07(+0.74%)
Apr 19, 2017 9.282 9.314 9.271 9.287 111,299 +0.02(+0.23%)
Apr 18, 2017 9.266 9.282 9.250 9.266 144,013 -0.02(-0.17%)
Apr 17, 2017 9.314 9.314 9.255 9.282 185,008 -0.02(-0.17%)
Apr 13, 2017 9.250 9.314 9.250 9.298 159,153 +0.03(+0.34%)
Apr 12, 2017 9.340 9.346 9.218 9.266 410,395 -0.07(-0.80%)
Apr 11, 2017 9.340 9.360 9.319 9.340 167,240 +0.02(+0.21%)
Apr 10, 2017 9.210 9.342 9.210 9.321 378,472 +0.11(+1.15%)
Apr 07, 2017 9.163 9.231 9.159 9.215 192,519 +0.04(+0.46%)
Apr 06, 2017 9.210 9.226 9.147 9.173 228,480 -0.05(-0.57%)
Apr 05, 2017 9.200 9.246 9.178 9.226 141,911 +0.04(+0.46%)
Apr 04, 2017 9.194 9.200 9.163 9.184 150,821 -0.03(-0.34%)
Apr 03, 2017 9.163 9.215 9.163 9.215 159,652 +0.08(+0.87%)
Mar 31, 2017 9.147 9.194 9.136 9.136 266,335 -0.02(-0.17%)
Mar 30, 2017 9.200 9.205 9.136 9.152 200,395 -0.04(-0.40%)
Mar 29, 2017 9.147 9.205 9.142 9.189 201,913 +0.06(+0.64%)
Mar 28, 2017 9.105 9.163 9.105 9.131 193,281 +0.04(+0.41%)
Mar 27, 2017 9.099 9.105 9.078 9.094 120,238 -0.02(-0.17%)
Mar 24, 2017 9.073 9.110 9.068 9.110 208,785 +0.05(+0.52%)
Mar 23, 2017 9.062 9.078 9.031 9.062 176,333 -0.01(-0.06%)
Mar 22, 2017 8.978 9.073 8.978 9.068 241,661 +0.07(+0.82%)
Mar 21, 2017 9.068 9.078 8.994 8.994 185,499 -0.07(-0.76%)
Mar 20, 2017 9.041 9.062 9.031 9.062 227,104 +0.04(+0.47%)
Mar 17, 2017 9.004 9.031 8.996 9.020 150,827 +0.03(+0.29%)
Mar 16, 2017 8.952 9.015 8.925 8.994 359,254 +0.06(+0.65%)
Mar 15, 2017 8.920 8.962 8.813 8.936 534,117 +0.03(+0.36%)
Mar 14, 2017 8.888 8.930 8.872 8.904 158,161 +0.01(+0.12%)
Mar 13, 2017 8.941 8.962 8.883 8.893 230,558 -0.07(-0.78%)
Mar 10, 2017 8.974 8.995 8.938 8.964 328,064 +0.02(+0.23%)
Mar 09, 2017 9.074 9.074 8.932 8.943 459,594 -0.15(-1.67%)
Mar 08, 2017 9.142 9.160 9.042 9.095 228,357 -0.07(-0.74%)
Mar 07, 2017 9.142 9.189 9.142 9.163 173,996 +0.01(+0.11%)
Mar 06, 2017 9.173 9.210 9.116 9.153 229,613 -0.02(-0.17%)
Mar 03, 2017 9.200 9.215 9.144 9.168 201,650 -0.01(-0.11%)
Mar 02, 2017 9.221 9.226 9.179 9.179 146,650 -0.05(-0.51%)
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.