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 (%)
Mar 29, 2018 9.651 9.651 9.651 0 +0.03(+0.30%)
Mar 28, 2018 9.616 9.633 9.603 9.622 159,031 +0.01(+0.06%)
Mar 27, 2018 9.622 9.633 9.582 9.616 257,761 +0.01(+0.12%)
Mar 26, 2018 9.656 9.656 9.518 9.605 250,320 +0.01(+0.06%)
Mar 23, 2018 9.622 9.630 9.570 9.599 169,040 -0.01(-0.06%)
Mar 22, 2018 9.610 9.651 9.579 9.605 214,788 -0.02(-0.18%)
Mar 21, 2018 9.622 9.633 9.587 9.622 268,443 -0.02(-0.18%)
Mar 20, 2018 9.656 9.676 9.547 9.639 385,168 -0.02(-0.24%)
Mar 19, 2018 9.731 9.731 9.610 9.662 496,027 -0.07(-0.77%)
Mar 16, 2018 9.915 9.915 9.720 9.737 686,319 -0.20(-2.02%)
Mar 15, 2018 9.978 9.978 9.909 9.938 127,429 -0.03(-0.29%)
Mar 14, 2018 10.00 10.00 9.955 9.967 99,973 -0.00(-0.02%)
Mar 13, 2018 10.00 10.03 9.965 9.969 180,979 -0.02(-0.23%)
Mar 12, 2018 9.980 10.02 9.968 9.991 95,577 +0.03(+0.29%)
Mar 09, 2018 9.951 9.974 9.930 9.963 86,154 +0.04(+0.40%)
Mar 08, 2018 9.923 9.957 9.911 9.923 117,440 +0.01(+0.06%)
Mar 07, 2018 9.917 9.888 9.917 151,343 +0.02(+0.23%)
Mar 06, 2018 9.883 9.900 9.872 9.894 125,975 +0.03(+0.29%)
Mar 05, 2018 9.866 9.911 9.854 9.866 153,401 +0.00(+0.00%)
Mar 02, 2018 9.866 9.934 9.860 9.866 248,461 -0.01(-0.12%)
Mar 01, 2018 9.911 9.960 9.877 9.877 205,945 -0.02(-0.17%)
Feb 28, 2018 9.923 9.969 9.889 9.894 275,006 -0.03(-0.29%)
Feb 27, 2018 9.946 9.951 9.900 9.923 178,945 -0.01(-0.11%)
Feb 26, 2018 9.980 9.991 9.934 9.934 147,362 -0.02(-0.23%)
Feb 23, 2018 9.934 9.980 9.934 9.957 56,797 +0.03(+0.35%)
Feb 22, 2018 9.940 9.951 9.923 9.923 176,336 -0.02(-0.17%)
Feb 21, 2018 9.917 9.965 9.916 9.940 144,022 +0.02(+0.23%)
Feb 20, 2018 9.940 9.942 9.900 9.917 190,733 -0.03(-0.29%)
Feb 16, 2018 9.946 9.946 9.946 0 +0.00(+0.00%)
Feb 15, 2018 9.940 9.951 9.894 9.946 206,896 +0.02(+0.23%)
Feb 14, 2018 9.923 9.934 9.891 9.923 191,523 -0.03(-0.31%)
Feb 13, 2018 9.931 9.965 9.900 9.953 156,267 +0.02(+0.23%)
Feb 12, 2018 9.931 9.942 9.874 9.931 195,261 +0.05(+0.46%)
Feb 09, 2018 9.942 9.965 9.738 9.885 412,492 -0.06(-0.57%)
Feb 08, 2018 10.02 10.03 9.931 9.942 242,944 -0.05(-0.45%)
Feb 07, 2018 9.953 10.06 9.953 9.987 273,012 +0.00(+0.00%)
Feb 06, 2018 9.829 10.00 9.829 9.987 397,679 +0.15(+1.53%)
Feb 05, 2018 10.03 10.03 9.800 9.837 440,514 -0.21(-2.12%)
Feb 02, 2018 10.04 10.05 10.00 10.05 352,819 -0.03(-0.28%)
Feb 01, 2018 10.07 10.11 10.06 10.08 243,261 +0.01(+0.11%)
Jan 31, 2018 10.22 10.23 10.07 10.07 353,271 -0.07(-0.73%)
Jan 30, 2018 10.16 10.19 10.16 10.14 381,066 -0.05(-0.45%)
Jan 29, 2018 10.25 10.26 10.18 10.19 210,985 -0.07(-0.72%)
Jan 26, 2018 10.27 10.30 10.24 10.26 181,099 +0.01(+0.11%)
Jan 25, 2018 10.34 10.36 10.24 10.25 246,389 -0.07(-0.71%)
Jan 24, 2018 10.32 10.34 10.31 10.32 186,501 +0.02(+0.22%)
Jan 23, 2018 10.28 10.31 10.28 10.30 107,720 +0.02(+0.22%)
Jan 22, 2018 10.31 10.33 10.25 10.28 160,166 -0.02(-0.22%)
Jan 19, 2018 10.28 10.32 10.26 10.30 432,798 +0.02(+0.17%)
Jan 18, 2018 10.24 10.32 10.21 10.28 340,151 +0.04(+0.39%)
Jan 17, 2018 10.38 10.41 10.15 10.24 492,679 -0.13(-1.26%)
Jan 16, 2018 10.40 10.40 10.35 10.37 190,111 +0.02(+0.16%)
Jan 12, 2018 10.36 10.36 10.36 0 +0.06(+0.61%)
Jan 11, 2018 10.33 10.38 10.29 10.29 222,570 -0.06(-0.60%)
Jan 10, 2018 10.36 10.37 10.29 10.36 243,496 -0.02(-0.16%)
Jan 09, 2018 10.41 10.42 10.33 10.37 244,342 +0.01(+0.11%)
Jan 08, 2018 10.33 10.40 10.33 10.36 187,850 +0.00(+0.00%)
Jan 05, 2018 10.36 10.37 10.33 10.36 150,868 +0.05(+0.44%)
Jan 04, 2018 10.28 10.36 10.27 10.32 211,611 +0.06(+0.61%)
Jan 03, 2018 10.29 10.30 10.25 10.25 306,367 +0.03(+0.28%)
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.