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 30, 2014 7.422 7.454 7.414 7.450 269,043 +0.04(+0.49%)
May 29, 2014 7.454 7.458 7.402 7.414 343,585 -0.04(-0.59%)
May 28, 2014 7.402 7.458 7.387 7.458 619,879 +0.06(+0.76%)
May 27, 2014 7.430 7.430 7.362 7.402 436,046 -0.01(-0.16%)
May 23, 2014 7.390 7.414 7.414 7.414 221,823 +0.02(+0.24%)
May 22, 2014 7.354 7.398 7.354 7.396 344,168 +0.01(+0.19%)
May 21, 2014 7.346 7.394 7.334 7.382 389,165 +0.04(+0.54%)
May 20, 2014 7.374 7.390 7.294 7.342 333,109 -0.04(-0.54%)
May 19, 2014 7.374 7.394 7.342 7.382 265,129 +0.01(+0.11%)
May 16, 2014 7.338 7.378 7.319 7.374 195,629 +0.04(+0.60%)
May 15, 2014 7.362 7.370 7.290 7.330 333,079 -0.05(-0.70%)
May 14, 2014 7.366 7.386 7.330 7.382 333,334 +0.01(+0.16%)
May 13, 2014 7.374 7.374 7.322 7.370 380,882 +0.02(+0.25%)
May 12, 2014 7.299 7.351 7.291 7.351 315,417 +0.05(+0.71%)
May 09, 2014 7.256 7.302 7.232 7.299 336,676 +0.05(+0.66%)
May 08, 2014 7.267 7.271 7.224 7.252 427,035 -0.02(-0.22%)
May 07, 2014 7.236 7.275 7.228 7.267 288,833 +0.04(+0.61%)
May 06, 2014 7.196 7.232 7.180 7.224 520,131 +0.01(+0.17%)
May 05, 2014 7.256 7.283 7.188 7.212 578,863 -0.04(-0.59%)
May 02, 2014 7.244 7.267 7.236 7.255 379,349 -0.00(-0.01%)
May 01, 2014 7.287 7.319 7.244 7.256 472,540 -0.05(-0.71%)
Apr 30, 2014 7.271 7.311 7.265 7.307 491,531 +0.01(+0.16%)
Apr 29, 2014 7.271 7.295 7.220 7.295 501,449 +0.03(+0.44%)
Apr 28, 2014 7.252 7.279 7.252 7.263 352,951 -0.00(-0.05%)
Apr 25, 2014 7.220 7.271 7.200 7.267 393,063 +0.04(+0.55%)
Apr 24, 2014 7.200 7.228 7.180 7.228 396,656 +0.03(+0.44%)
Apr 23, 2014 7.216 7.244 7.152 7.196 546,168 -0.03(-0.38%)
Apr 22, 2014 7.196 7.228 7.184 7.224 374,346 +0.04(+0.50%)
Apr 21, 2014 7.208 7.240 7.180 7.188 437,970 -0.02(-0.28%)
Apr 17, 2014 7.212 7.208 7.208 7.208 314,587 -0.01(-0.17%)
Apr 16, 2014 7.200 7.220 7.188 7.220 465,644 +0.04(+0.61%)
Apr 15, 2014 7.172 7.204 7.164 7.176 420,346 -0.00(-0.06%)
Apr 14, 2014 7.140 7.180 7.085 7.180 285,720 +0.06(+0.78%)
Apr 11, 2014 7.124 7.192 7.105 7.124 346,473 -0.04(-0.52%)
Apr 10, 2014 7.130 7.177 7.126 7.161 504,397 +0.03(+0.44%)
Apr 09, 2014 7.126 7.142 7.090 7.130 449,538 +0.02(+0.22%)
Apr 08, 2014 7.110 7.142 7.094 7.114 459,290 +0.01(+0.17%)
Apr 07, 2014 7.067 7.122 7.067 7.102 838,003 +0.06(+0.90%)
Apr 04, 2014 6.996 7.075 6.996 7.039 300,932 +0.06(+0.85%)
Apr 03, 2014 7.027 7.032 6.980 6.980 325,097 -0.04(-0.62%)
Apr 02, 2014 7.015 7.023 6.988 7.023 343,577 +0.03(+0.40%)
Apr 01, 2014 7.004 7.019 6.968 6.996 309,053 -0.01(-0.17%)
Mar 31, 2014 6.984 7.011 6.936 7.008 391,578 +0.07(+0.97%)
Mar 28, 2014 6.909 6.948 6.909 6.940 319,294 +0.06(+0.80%)
Mar 27, 2014 6.901 6.968 6.885 6.885 354,386 -0.01(-0.17%)
Mar 26, 2014 6.913 6.956 6.893 6.897 357,210 -0.01(-0.17%)
Mar 25, 2014 6.968 6.980 6.909 6.909 383,626 -0.03(-0.46%)
Mar 24, 2014 6.933 6.984 6.929 6.940 190,719 +0.00(+0.00%)
Mar 21, 2014 6.936 6.984 6.936 6.940 240,264 +0.00(+0.06%)
Mar 20, 2014 6.933 6.964 6.869 6.936 569,146 -0.03(-0.40%)
Mar 19, 2014 7.063 7.067 6.944 6.964 627,848 -0.06(-0.90%)
Mar 18, 2014 6.988 7.035 6.960 7.027 233,514 +0.04(+0.62%)
Mar 17, 2014 6.996 7.008 6.964 6.984 185,187 +0.02(+0.28%)
Mar 14, 2014 6.996 7.023 6.948 6.964 206,555 -0.02(-0.23%)
Mar 13, 2014 7.004 7.035 6.952 6.980 238,557 -0.04(-0.56%)
Mar 12, 2014 6.944 7.027 6.917 7.019 253,296 +0.09(+1.23%)
Mar 11, 2014 6.942 6.969 6.914 6.934 369,780 -0.01(-0.17%)
Mar 10, 2014 6.922 7.000 6.883 6.946 256,627 +0.00(+0.00%)
Mar 07, 2014 7.012 7.063 6.938 6.946 334,769 -0.07(-0.95%)
Mar 06, 2014 7.059 7.071 6.997 7.012 249,125 -0.04(-0.61%)
Mar 05, 2014 7.016 7.059 7.001 7.055 328,598 +0.02(+0.33%)
Mar 04, 2014 6.961 7.040 6.960 7.032 405,768 +0.07(+0.96%)
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.