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 (%)
Nov 29, 2013 6.382 6.398 6.344 6.352 118,128 +0.00(+0.00%)
Nov 27, 2013 6.367 6.371 6.325 6.352 670,891 +0.01(+0.18%)
Nov 26, 2013 6.355 6.375 6.336 6.340 817,889 -0.01(-0.12%)
Nov 25, 2013 6.413 6.413 6.325 6.348 745,518 +0.01(+0.12%)
Nov 22, 2013 6.317 6.398 6.317 6.340 834,714 +0.02(+0.30%)
Nov 21, 2013 6.298 6.355 6.298 6.321 743,332 +0.02(+0.24%)
Nov 20, 2013 6.409 6.421 6.302 6.305 600,912 -0.07(-1.14%)
Nov 19, 2013 6.436 6.471 6.360 6.378 611,405 -0.07(-1.13%)
Nov 18, 2013 6.425 6.467 6.398 6.451 533,933 +0.07(+1.08%)
Nov 15, 2013 6.371 6.436 6.371 6.382 325,598 -0.02(-0.24%)
Nov 14, 2013 6.378 6.417 6.363 6.398 436,927 -0.02(-0.32%)
Nov 12, 2013 6.441 6.460 6.372 6.418 364,660 +0.01(+0.18%)
Nov 11, 2013 6.418 6.464 6.395 6.407 282,464 -0.04(-0.59%)
Nov 08, 2013 6.391 6.468 6.361 6.445 458,864 -0.02(-0.30%)
Nov 07, 2013 6.487 6.521 6.433 6.464 426,242 -0.03(-0.53%)
Nov 06, 2013 6.468 6.502 6.441 6.498 296,218 +0.04(+0.65%)
Nov 05, 2013 6.468 6.620 6.430 6.456 484,206 -0.04(-0.65%)
Nov 04, 2013 6.445 6.548 6.430 6.498 371,618 +0.03(+0.53%)
Nov 01, 2013 6.494 6.510 6.452 6.464 274,857 -0.04(-0.59%)
Oct 31, 2013 6.613 6.613 6.487 6.502 450,588 -0.10(-1.45%)
Oct 30, 2013 6.552 6.639 6.506 6.597 384,979 +0.05(+0.70%)
Oct 29, 2013 6.552 6.628 6.521 6.552 492,221 -0.01(-0.12%)
Oct 28, 2013 6.582 6.628 6.533 6.559 510,710 -0.06(-0.87%)
Oct 25, 2013 6.514 6.647 6.498 6.617 451,456 +0.12(+1.82%)
Oct 24, 2013 6.472 6.626 6.430 6.498 739,662 +0.01(+0.12%)
Oct 23, 2013 6.441 6.510 6.407 6.491 396,436 +0.01(+0.18%)
Oct 22, 2013 6.346 6.491 6.346 6.479 1,170,790 +0.14(+2.17%)
Oct 21, 2013 6.342 6.385 6.300 6.342 520,142 -0.02(-0.36%)
Oct 18, 2013 6.376 6.410 6.323 6.365 367,559 -0.01(-0.12%)
Oct 17, 2013 6.204 6.410 6.185 6.372 548,883 +0.15(+2.39%)
Oct 16, 2013 6.231 6.265 6.105 6.224 658,523 +0.02(+0.31%)
Oct 15, 2013 6.243 6.277 6.178 6.204 428,113 -0.05(-0.86%)
Oct 14, 2013 6.204 6.273 6.197 6.258 233,887 +0.02(+0.24%)
Oct 11, 2013 6.315 6.327 6.239 6.243 438,771 -0.07(-1.05%)
Oct 10, 2013 6.290 6.324 6.278 6.309 333,600 +0.00(+0.06%)
Oct 09, 2013 6.294 6.335 6.271 6.305 263,999 -0.00(-0.06%)
Oct 08, 2013 6.297 6.335 6.271 6.309 379,781 -0.01(-0.12%)
Oct 07, 2013 6.316 6.350 6.290 6.316 282,199 -0.02(-0.36%)
Oct 04, 2013 6.316 6.354 6.286 6.339 237,599 +0.01(+0.18%)
Oct 03, 2013 6.282 6.328 6.267 6.328 290,433 +0.00(+0.00%)
Oct 02, 2013 6.320 6.328 6.263 6.328 351,652 -0.02(-0.30%)
Oct 01, 2013 6.271 6.358 6.271 6.347 492,090 +0.04(+0.66%)
Sep 27, 2013 6.259 6.305 6.203 6.305 349,697 +0.04(+0.60%)
Sep 26, 2013 6.206 6.278 6.206 6.267 478,252 +0.06(+0.92%)
Sep 25, 2013 6.229 6.271 6.195 6.210 708,473 +0.00(+0.00%)
Sep 24, 2013 6.210 6.263 6.184 6.210 736,235 -0.04(-0.68%)
Sep 23, 2013 6.142 6.282 6.108 6.253 692,886 +0.09(+1.43%)
Sep 20, 2013 6.169 6.187 6.093 6.165 369,736 +0.00(+0.06%)
Sep 19, 2013 6.203 6.203 6.078 6.161 448,131 -0.04(-0.67%)
Sep 18, 2013 6.078 6.214 6.013 6.203 596,304 +0.12(+1.99%)
Sep 17, 2013 6.081 6.203 6.064 6.081 511,665 -0.02(-0.31%)
Sep 16, 2013 6.119 6.184 6.097 6.100 385,622 +0.02(+0.37%)
Sep 13, 2013 6.150 6.150 6.070 6.078 265,475 -0.04(-0.62%)
Sep 12, 2013 6.184 6.184 6.021 6.115 462,900 -0.04(-0.70%)
Sep 11, 2013 6.128 6.166 6.046 6.158 482,085 +0.02(+0.24%)
Sep 10, 2013 6.143 6.204 6.098 6.143 524,212 +0.00(+0.06%)
Sep 09, 2013 6.079 6.147 6.023 6.140 694,570 +0.08(+1.30%)
Sep 06, 2013 6.008 6.101 5.959 6.061 359,752 +0.08(+1.26%)
Sep 05, 2013 5.921 6.019 5.876 5.985 405,033 +0.04(+0.63%)
Sep 04, 2013 5.835 6.000 5.835 5.948 474,297 +0.11(+1.80%)
Sep 03, 2013 5.891 5.952 5.835 5.842 546,830 -0.04(-0.64%)
Aug 30, 2013 5.944 5.959 5.872 5.880 451,724 -0.03(-0.51%)
Aug 29, 2013 5.936 5.985 5.888 5.910 609,350 -0.00(-0.06%)
Aug 28, 2013 5.891 5.974 5.872 5.914 476,317 +0.01(+0.19%)
Aug 27, 2013 5.963 6.008 5.872 5.903 879,516 -0.03(-0.57%)
Aug 26, 2013 6.030 6.064 5.888 5.936 599,663 -0.08(-1.25%)
Aug 23, 2013 5.944 6.064 5.936 6.012 469,262 +0.06(+1.08%)
Aug 22, 2013 5.884 6.008 5.884 5.948 487,348 +0.03(+0.51%)
Aug 21, 2013 5.888 6.015 5.857 5.918 570,293 +0.01(+0.13%)
Aug 20, 2013 5.906 5.971 5.895 5.910 454,711 +0.04(+0.64%)
Aug 19, 2013 5.933 5.982 5.872 5.872 532,518 -0.09(-1.45%)
Aug 16, 2013 6.019 6.046 5.940 5.959 439,371 -0.06(-0.94%)
Aug 15, 2013 6.087 6.125 5.948 6.015 805,163 -0.05(-0.81%)
Aug 14, 2013 6.219 6.226 6.057 6.064 597,468 -0.07(-1.16%)
Aug 13, 2013 6.128 6.192 6.061 6.136 372,505 -0.04(-0.69%)
Aug 12, 2013 6.246 6.276 6.156 6.178 160,587 -0.07(-1.08%)
Aug 09, 2013 6.294 6.365 6.149 6.246 422,565 -0.11(-1.70%)
Aug 08, 2013 6.246 6.358 6.152 6.354 706,482 +0.15(+2.47%)
Aug 07, 2013 6.111 6.201 6.051 6.201 882,326 +0.11(+1.78%)
Aug 06, 2013 6.107 6.135 6.051 6.093 620,078 +0.00(+0.06%)
Aug 05, 2013 6.119 6.164 6.070 6.089 409,975 -0.01(-0.18%)
Aug 02, 2013 6.093 6.137 6.070 6.100 272,057 +0.03(+0.49%)
Aug 01, 2013 6.212 6.272 6.070 6.070 452,945 -0.14(-2.29%)
Jul 31, 2013 6.257 6.275 6.164 6.212 459,201 -0.03(-0.48%)
Jul 30, 2013 6.272 6.347 6.193 6.242 402,340 -0.03(-0.54%)
Jul 29, 2013 6.253 6.294 6.175 6.276 314,220 +0.01(+0.24%)
Jul 26, 2013 6.171 6.294 6.122 6.261 387,472 +0.17(+2.82%)
Jul 25, 2013 6.107 6.164 6.070 6.089 423,323 -0.04(-0.61%)
Jul 24, 2013 6.238 6.238 6.122 6.126 483,519 -0.14(-2.26%)
Jul 23, 2013 6.257 6.289 6.186 6.268 505,348 -0.00(-0.06%)
Jul 22, 2013 6.122 6.291 6.119 6.272 859,033 +0.17(+2.75%)
Jul 19, 2013 6.063 6.141 6.059 6.104 612,922 +0.03(+0.43%)
Jul 18, 2013 6.197 6.197 6.070 6.078 653,659 -0.05(-0.88%)
Jul 17, 2013 6.096 6.215 6.063 6.131 666,246 +0.04(+0.64%)
Jul 16, 2013 6.089 6.141 6.003 6.093 628,494 +0.03(+0.55%)
Jul 15, 2013 6.122 6.160 6.037 6.059 780,556 -0.07(-1.10%)
Jul 12, 2013 6.220 6.238 6.107 6.126 331,458 -0.07(-1.09%)
Jul 11, 2013 6.152 6.220 6.078 6.193 475,432 +0.09(+1.41%)
Jul 10, 2013 6.149 6.178 6.107 6.107 500,856 -0.04(-0.61%)
Jul 09, 2013 6.164 6.208 6.107 6.145 942,249 -0.00(-0.06%)
Jul 08, 2013 6.220 6.320 6.126 6.149 387,568 -0.05(-0.84%)
Jul 05, 2013 6.350 6.369 6.164 6.201 149,084 -0.16(-2.53%)
Jul 03, 2013 6.492 6.492 6.362 6.362 104,278 -0.13(-2.07%)
Jul 02, 2013 6.645 6.645 6.425 6.496 172,050 -0.11(-1.64%)
Jul 01, 2013 6.511 6.668 6.492 6.604 611,300 +0.04(+0.68%)
Jun 28, 2013 6.474 6.559 6.358 6.559 518,859 +0.35(+5.72%)
Jun 26, 2013 6.205 6.357 6.178 6.205 511,151 +0.05(+0.85%)
Jun 25, 2013 6.279 6.418 6.134 6.152 817,290 -0.16(-2.54%)
Jun 24, 2013 6.425 6.425 6.111 6.313 899,010 -0.11(-1.74%)
Jun 21, 2013 6.320 6.474 6.223 6.425 450,479 +0.07(+1.18%)
Jun 20, 2013 6.350 6.399 6.305 6.350 700,552 -0.04(-0.64%)
Jun 19, 2013 6.418 6.545 6.388 6.391 460,844 -0.06(-0.87%)
Jun 18, 2013 6.686 6.686 6.429 6.447 732,789 -0.18(-2.76%)
Jun 17, 2013 6.649 6.754 6.597 6.630 731,196 -0.09(-1.39%)
Jun 14, 2013 6.496 6.780 6.443 6.724 296,024 +0.25(+3.87%)
Jun 13, 2013 6.388 6.604 6.320 6.474 656,914 +0.09(+1.35%)
Jun 12, 2013 6.425 6.515 6.313 6.388 608,508 -0.06(-0.93%)
Jun 11, 2013 6.515 6.537 6.391 6.447 935,350 -0.12(-1.88%)
Jun 10, 2013 6.657 6.705 6.541 6.571 428,875 -0.13(-1.95%)
Jun 07, 2013 6.668 6.780 6.593 6.701 336,308 +0.09(+1.30%)
Jun 06, 2013 6.612 6.698 6.545 6.616 416,810 +0.07(+1.14%)
Jun 05, 2013 6.616 6.690 6.511 6.541 566,063 -0.06(-0.85%)
Jun 04, 2013 6.507 6.705 6.369 6.597 936,419 +0.02(+0.34%)
Jun 03, 2013 6.724 6.746 6.492 6.574 617,521 -0.15(-2.22%)
May 31, 2013 6.884 6.884 6.627 6.724 525,626 -0.10(-1.53%)
May 30, 2013 6.787 6.881 6.660 6.828 385,836 +0.04(+0.55%)
May 29, 2013 6.765 6.858 6.634 6.791 874,889 -0.01(-0.16%)
May 28, 2013 6.888 6.932 6.802 6.802 463,963 -0.06(-0.87%)
May 24, 2013 6.918 6.960 6.750 6.862 385,293 -0.08(-1.13%)
May 23, 2013 6.955 6.989 6.914 6.940 437,902 -0.03(-0.43%)
May 22, 2013 7.008 7.049 6.970 6.970 491,470 -0.05(-0.69%)
May 21, 2013 7.019 7.049 6.974 7.019 423,470 -0.04(-0.58%)
May 20, 2013 6.978 7.060 6.962 7.060 315,749 +0.05(+0.75%)
May 17, 2013 7.000 7.026 6.970 7.008 252,943 -0.03(-0.42%)
May 16, 2013 7.000 7.075 6.970 7.038 284,197 +0.06(+0.86%)
May 15, 2013 7.049 7.049 6.933 6.978 737,619 -0.12(-1.68%)
May 13, 2013 7.232 7.236 7.064 7.097 253,577 -0.18(-2.41%)
May 10, 2013 7.251 7.284 7.243 7.273 106,286 +0.04(+0.52%)
May 09, 2013 7.232 7.340 7.228 7.236 266,957 +0.01(+0.21%)
May 08, 2013 7.221 7.254 7.209 7.221 216,409 -0.02(-0.31%)
May 07, 2013 7.161 7.254 7.161 7.243 135,787 +0.04(+0.52%)
May 06, 2013 7.168 7.258 7.153 7.206 171,959 +0.00(+0.00%)
May 03, 2013 7.180 7.206 7.138 7.206 115,835 +0.01(+0.16%)
May 02, 2013 7.180 7.239 7.153 7.194 125,515 +0.06(+0.84%)
May 01, 2013 7.209 7.209 7.097 7.135 202,922 -0.02(-0.31%)
Apr 30, 2013 7.191 7.258 7.120 7.157 212,217 -0.03(-0.47%)
Apr 29, 2013 7.038 7.191 7.038 7.191 130,674 +0.13(+1.85%)
Apr 26, 2013 7.064 7.090 7.023 7.060 123,186 +0.04(+0.53%)
Apr 25, 2013 7.153 7.153 6.980 7.023 235,737 -0.10(-1.47%)
Apr 24, 2013 7.228 7.292 7.116 7.127 204,362 -0.14(-1.95%)
Apr 23, 2013 7.232 7.303 7.168 7.269 369,697 +0.03(+0.46%)
Apr 22, 2013 7.284 7.374 7.219 7.236 269,875 -0.05(-0.72%)
Apr 19, 2013 7.292 7.318 7.265 7.288 56,694 -0.02(-0.26%)
Apr 18, 2013 7.303 7.355 7.284 7.307 199,988 -0.03(-0.46%)
Apr 17, 2013 7.374 7.396 7.329 7.340 66,495 -0.10(-1.36%)
Apr 16, 2013 7.374 7.460 7.325 7.441 221,407 +0.14(+1.89%)
Apr 15, 2013 7.303 7.422 7.284 7.303 111,870 +0.00(+0.00%)
Apr 12, 2013 7.471 7.471 7.299 7.303 180,095 -0.17(-2.25%)
Apr 11, 2013 7.475 7.478 7.471 7.471 500,848 +0.00(+0.00%)
Apr 10, 2013 7.486 7.486 7.471 7.471 344,123 +0.00(+0.00%)
Apr 09, 2013 7.460 7.486 7.434 7.471 271,393 +0.04(+0.50%)
Apr 08, 2013 7.434 7.467 7.434 7.434 174,395 +0.00(+0.00%)
Apr 05, 2013 7.490 7.490 7.434 7.434 77,235 -0.04(-0.50%)
Apr 04, 2013 7.471 7.475 7.471 7.471 474,934 +0.00(+0.00%)
Apr 03, 2013 7.471 7.475 7.471 7.471 467,154 +0.00(+0.00%)
Apr 02, 2013 7.471 7.478 7.471 7.471 816,174 +0.00(+0.00%)
Apr 01, 2013 7.471 7.490 7.471 7.471 1,629,168 +0.00(+0.00%)
Mar 28, 2013 7.475 7.482 7.471 7.471 55,251 +0.00(+0.00%)
Mar 27, 2013 7.471 7.475 7.471 7.471 137,832 +0.00(+0.00%)
Mar 26, 2013 7.527 7.531 7.471 7.471 219,678 -0.06(-0.74%)
Mar 25, 2013 7.471 7.658 7.471 7.527 236,447 +0.06(+0.75%)
Mar 22, 2013 7.471 7.475 7.471 7.471 345,836 +0.00(+0.00%)
Mar 21, 2013 7.482 7.482 7.471 7.471 53,647 +0.00(+0.00%)
Mar 20, 2013 7.490 7.490 7.471 7.471 585,188 -0.00(-0.05%)
Mar 19, 2013 7.471 7.527 7.471 7.475 95,225 +0.00(+0.05%)
Mar 18, 2013 7.471 7.497 7.471 7.471 119,364 +0.00(+0.00%)
Mar 15, 2013 7.508 7.527 7.471 7.471 47,445 -0.04(-0.50%)
Mar 14, 2013 7.471 7.508 7.471 7.508 135,910 +0.04(+0.50%)
Mar 13, 2013 7.471 7.475 7.471 7.471 255,253 +0.00(+0.00%)
Mar 12, 2013 7.475 7.475 7.471 7.471 215,298 +0.00(+0.00%)
Mar 11, 2013 7.478 7.478 7.471 7.471 38,589 +0.00(+0.00%)
Mar 08, 2013 7.475 7.501 7.471 7.471 200,719 +0.00(+0.00%)
Mar 07, 2013 7.478 7.481 7.471 7.471 132,205 +0.00(+0.00%)
Mar 06, 2013 7.471 7.486 7.471 7.471 114,788 +0.00(+0.00%)
Mar 05, 2013 7.471 7.478 7.471 7.471 122,686 +0.00(+0.00%)
Mar 04, 2013 7.471 7.482 7.471 7.471 377,489 +0.00(+0.00%)
Mar 01, 2013 7.471 7.475 7.471 7.471 561,946 +0.00(+0.00%)
Feb 28, 2013 7.478 7.478 7.471 7.471 327,367 +0.00(+0.00%)
Feb 27, 2013 7.482 7.482 7.471 7.471 783,412 +0.00(+0.00%)
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.