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 )

15.35 -0.04 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2013 6.611 6.611 6.485 6.500 450,717 -0.10(-1.45%)
Oct 30, 2013 6.550 6.638 6.504 6.596 385,089 +0.05(+0.70%)
Oct 29, 2013 6.550 6.626 6.519 6.550 492,361 -0.01(-0.12%)
Oct 28, 2013 6.580 6.626 6.531 6.557 510,856 -0.06(-0.87%)
Oct 25, 2013 6.512 6.645 6.496 6.615 451,585 +0.12(+1.82%)
Oct 24, 2013 6.470 6.624 6.428 6.496 739,874 +0.01(+0.12%)
Oct 23, 2013 6.439 6.508 6.405 6.489 396,550 +0.01(+0.18%)
Oct 22, 2013 6.344 6.489 6.344 6.477 1,171,124 +0.14(+2.17%)
Oct 21, 2013 6.340 6.383 6.298 6.340 520,290 -0.02(-0.36%)
Oct 18, 2013 6.374 6.409 6.321 6.363 367,664 -0.01(-0.12%)
Oct 17, 2013 6.203 6.409 6.184 6.371 549,040 +0.15(+2.39%)
Oct 16, 2013 6.229 6.264 6.103 6.222 658,711 +0.02(+0.31%)
Oct 15, 2013 6.241 6.275 6.176 6.202 428,235 -0.05(-0.86%)
Oct 14, 2013 6.203 6.271 6.195 6.256 233,954 +0.02(+0.24%)
Oct 11, 2013 6.313 6.325 6.237 6.241 438,897 -0.07(-1.05%)
Oct 10, 2013 6.288 6.322 6.277 6.307 333,696 +0.00(+0.06%)
Oct 09, 2013 6.292 6.333 6.269 6.303 264,075 -0.00(-0.06%)
Oct 08, 2013 6.296 6.333 6.269 6.307 379,890 -0.01(-0.12%)
Oct 07, 2013 6.314 6.349 6.288 6.314 282,280 -0.02(-0.36%)
Oct 04, 2013 6.314 6.352 6.284 6.337 237,667 +0.01(+0.18%)
Oct 03, 2013 6.280 6.326 6.265 6.326 290,516 +0.00(+0.00%)
Oct 02, 2013 6.318 6.326 6.261 6.326 351,753 -0.02(-0.30%)
Oct 01, 2013 6.269 6.356 6.269 6.345 492,230 +0.04(+0.66%)
Sep 27, 2013 6.258 6.303 6.201 6.303 349,797 +0.04(+0.60%)
Sep 26, 2013 6.205 6.277 6.205 6.265 478,389 +0.06(+0.92%)
Sep 25, 2013 6.227 6.269 6.193 6.208 708,675 +0.00(+0.00%)
Sep 24, 2013 6.208 6.261 6.182 6.208 736,445 -0.04(-0.68%)
Sep 23, 2013 6.140 6.280 6.106 6.251 693,084 +0.09(+1.43%)
Sep 20, 2013 6.167 6.186 6.091 6.163 369,842 +0.00(+0.06%)
Sep 19, 2013 6.201 6.201 6.076 6.159 448,259 -0.04(-0.67%)
Sep 18, 2013 6.076 6.212 6.011 6.201 596,475 +0.12(+1.99%)
Sep 17, 2013 6.080 6.201 6.062 6.080 511,811 -0.02(-0.31%)
Sep 16, 2013 6.118 6.182 6.095 6.099 385,732 +0.02(+0.37%)
Sep 13, 2013 6.148 6.148 6.068 6.076 265,550 -0.04(-0.62%)
Sep 12, 2013 6.182 6.182 6.019 6.114 463,033 -0.04(-0.70%)
Sep 11, 2013 6.127 6.164 6.044 6.157 482,223 +0.02(+0.25%)
Sep 10, 2013 6.142 6.202 6.096 6.142 524,361 +0.00(+0.06%)
Sep 09, 2013 6.078 6.145 6.021 6.138 694,768 +0.08(+1.30%)
Sep 06, 2013 6.006 6.099 5.957 6.059 359,854 +0.08(+1.26%)
Sep 05, 2013 5.920 6.017 5.875 5.984 405,149 +0.04(+0.63%)
Sep 04, 2013 5.833 5.999 5.833 5.946 474,432 +0.11(+1.80%)
Sep 03, 2013 5.890 5.950 5.833 5.841 546,986 -0.04(-0.64%)
Aug 30, 2013 5.942 5.957 5.871 5.878 451,853 -0.03(-0.51%)
Aug 29, 2013 5.935 5.984 5.886 5.908 609,524 -0.00(-0.06%)
Aug 28, 2013 5.890 5.973 5.871 5.912 476,453 +0.01(+0.19%)
Aug 27, 2013 5.961 6.006 5.871 5.901 879,768 -0.03(-0.57%)
Aug 26, 2013 6.029 6.063 5.886 5.935 599,835 -0.08(-1.25%)
Aug 23, 2013 5.942 6.063 5.935 6.010 469,396 +0.06(+1.08%)
Aug 22, 2013 5.882 6.006 5.882 5.946 487,487 +0.03(+0.51%)
Aug 21, 2013 5.886 6.014 5.856 5.916 570,456 +0.01(+0.13%)
Aug 20, 2013 5.905 5.969 5.893 5.908 454,841 +0.04(+0.64%)
Aug 19, 2013 5.931 5.980 5.871 5.871 532,670 -0.09(-1.45%)
Aug 16, 2013 6.017 6.044 5.939 5.957 439,497 -0.06(-0.94%)
Aug 15, 2013 6.085 6.123 5.946 6.014 805,393 -0.05(-0.81%)
Aug 14, 2013 6.217 6.224 6.055 6.063 597,638 -0.07(-1.16%)
Aug 13, 2013 6.127 6.191 6.059 6.134 372,612 -0.04(-0.69%)
Aug 12, 2013 6.244 6.274 6.154 6.177 160,633 -0.07(-1.08%)
Aug 09, 2013 6.292 6.363 6.147 6.244 422,686 -0.11(-1.70%)
Aug 08, 2013 6.244 6.356 6.151 6.352 706,684 +0.15(+2.47%)
Aug 07, 2013 6.109 6.199 6.050 6.199 882,578 +0.11(+1.78%)
Aug 06, 2013 6.106 6.133 6.050 6.091 620,255 +0.00(+0.06%)
Aug 05, 2013 6.117 6.162 6.068 6.087 410,092 -0.01(-0.18%)
Aug 02, 2013 6.091 6.136 6.068 6.098 272,134 +0.03(+0.49%)
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.