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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 6.829 6.829 6.573 6.670 529,888 -0.10(-1.53%)
May 30, 2013 6.733 6.825 6.607 6.774 388,965 +0.04(+0.55%)
May 29, 2013 6.711 6.803 6.581 6.736 881,983 -0.01(-0.16%)
May 28, 2013 6.833 6.876 6.748 6.748 467,725 -0.06(-0.87%)
May 24, 2013 6.862 6.904 6.696 6.807 388,417 -0.08(-1.13%)
May 23, 2013 6.899 6.933 6.859 6.885 441,453 -0.03(-0.43%)
May 22, 2013 6.951 6.992 6.914 6.914 495,455 -0.05(-0.69%)
May 21, 2013 6.962 6.992 6.918 6.962 426,904 -0.04(-0.58%)
May 20, 2013 6.922 7.003 6.906 7.003 318,309 +0.05(+0.75%)
May 17, 2013 6.944 6.970 6.914 6.951 254,994 -0.03(-0.42%)
May 16, 2013 6.944 7.018 6.914 6.981 286,501 +0.06(+0.86%)
May 15, 2013 6.992 6.992 6.877 6.922 743,599 -0.12(-1.68%)
May 13, 2013 7.174 7.177 7.007 7.040 255,633 -0.17(-2.41%)
May 10, 2013 7.192 7.226 7.185 7.214 107,148 +0.04(+0.52%)
May 09, 2013 7.174 7.281 7.170 7.177 269,121 +0.01(+0.21%)
May 08, 2013 7.163 7.196 7.151 7.163 218,164 -0.02(-0.31%)
May 07, 2013 7.103 7.196 7.103 7.185 136,888 +0.04(+0.52%)
May 06, 2013 7.111 7.200 7.096 7.148 173,354 +0.00(+0.00%)
May 03, 2013 7.122 7.148 7.081 7.148 116,774 +0.01(+0.16%)
May 02, 2013 7.122 7.181 7.096 7.137 126,533 +0.06(+0.84%)
May 01, 2013 7.151 7.151 7.040 7.077 204,567 -0.02(-0.31%)
Apr 30, 2013 7.133 7.200 7.063 7.100 213,937 -0.03(-0.47%)
Apr 29, 2013 6.981 7.133 6.981 7.133 131,734 +0.13(+1.85%)
Apr 26, 2013 7.007 7.033 6.966 7.003 124,185 +0.04(+0.53%)
Apr 25, 2013 7.096 7.096 6.924 6.966 237,649 -0.10(-1.47%)
Apr 24, 2013 7.170 7.233 7.059 7.070 206,019 -0.14(-1.95%)
Apr 23, 2013 7.174 7.244 7.111 7.211 372,694 +0.03(+0.46%)
Apr 22, 2013 7.226 7.314 7.161 7.177 272,063 -0.05(-0.72%)
Apr 19, 2013 7.233 7.259 7.207 7.229 57,154 -0.02(-0.26%)
Apr 18, 2013 7.244 7.296 7.226 7.248 201,610 -0.03(-0.46%)
Apr 17, 2013 7.314 7.337 7.270 7.281 67,034 -0.10(-1.36%)
Apr 16, 2013 7.314 7.400 7.266 7.381 223,202 +0.14(+1.89%)
Apr 15, 2013 7.244 7.363 7.226 7.244 112,778 +0.00(+0.00%)
Apr 12, 2013 7.411 7.411 7.240 7.244 181,555 -0.17(-2.25%)
Apr 11, 2013 7.415 7.418 7.411 7.411 504,908 +0.00(+0.00%)
Apr 10, 2013 7.426 7.426 7.411 7.411 346,913 +0.00(+0.00%)
Apr 09, 2013 7.400 7.426 7.374 7.411 273,593 +0.04(+0.50%)
Apr 08, 2013 7.374 7.407 7.374 7.374 175,810 +0.00(+0.00%)
Apr 05, 2013 7.429 7.429 7.374 7.374 77,861 -0.04(-0.50%)
Apr 04, 2013 7.411 7.415 7.411 7.411 478,785 +0.00(+0.00%)
Apr 03, 2013 7.411 7.415 7.411 7.411 470,942 +0.00(+0.00%)
Apr 02, 2013 7.411 7.418 7.411 7.411 822,791 +0.00(+0.00%)
Apr 01, 2013 7.411 7.429 7.411 7.411 1,642,377 +0.00(+0.00%)
Mar 28, 2013 7.415 7.422 7.411 7.411 55,699 +0.00(+0.00%)
Mar 27, 2013 7.411 7.415 7.411 7.411 138,950 +0.00(+0.00%)
Mar 26, 2013 7.466 7.470 7.411 7.411 221,459 -0.06(-0.74%)
Mar 25, 2013 7.411 7.596 7.411 7.466 238,364 +0.06(+0.75%)
Mar 22, 2013 7.411 7.415 7.411 7.411 348,640 +0.00(+0.00%)
Mar 21, 2013 7.422 7.422 7.411 7.411 54,082 +0.00(+0.00%)
Mar 20, 2013 7.429 7.429 7.411 7.411 589,933 -0.00(-0.05%)
Mar 19, 2013 7.411 7.466 7.411 7.415 95,997 +0.00(+0.05%)
Mar 18, 2013 7.411 7.437 7.411 7.411 120,331 +0.00(+0.00%)
Mar 15, 2013 7.448 7.466 7.411 7.411 47,829 -0.04(-0.50%)
Mar 14, 2013 7.411 7.448 7.411 7.448 137,012 +0.04(+0.50%)
Mar 13, 2013 7.411 7.415 7.411 7.411 257,323 +0.00(+0.00%)
Mar 12, 2013 7.415 7.415 7.411 7.411 217,044 +0.00(+0.00%)
Mar 11, 2013 7.418 7.418 7.411 7.411 38,902 +0.00(+0.00%)
Mar 08, 2013 7.415 7.440 7.411 7.411 202,346 +0.00(+0.00%)
Mar 07, 2013 7.418 7.421 7.411 7.411 133,277 +0.00(+0.00%)
Mar 06, 2013 7.411 7.426 7.411 7.411 115,719 +0.00(+0.00%)
Mar 05, 2013 7.411 7.418 7.411 7.411 123,680 +0.00(+0.00%)
Mar 04, 2013 7.411 7.422 7.411 7.411 380,550 +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.