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 (%)
May 29, 2015 7.495 7.500 7.457 7.478 137,920 +0.00(+0.06%)
May 28, 2015 7.495 7.509 7.456 7.474 157,917 -0.03(-0.35%)
May 27, 2015 7.491 7.509 7.469 7.500 225,019 +0.01(+0.17%)
May 26, 2015 7.500 7.509 7.456 7.487 310,378 -0.02(-0.29%)
May 22, 2015 7.513 7.509 7.509 7.509 112,472 +0.00(+0.06%)
May 21, 2015 7.530 7.548 7.490 7.504 394,689 -0.02(-0.23%)
May 20, 2015 7.526 7.548 7.522 7.522 124,796 -0.02(-0.29%)
May 19, 2015 7.548 7.550 7.469 7.543 280,482 -0.00(-0.06%)
May 18, 2015 7.543 7.556 7.539 7.548 77,744 -0.01(-0.12%)
May 15, 2015 7.561 7.561 7.539 7.556 150,262 +0.00(+0.00%)
May 14, 2015 7.578 7.591 7.548 7.556 275,829 -0.02(-0.23%)
May 13, 2015 7.587 7.595 7.535 7.574 224,326 +0.01(+0.15%)
May 12, 2015 7.566 7.566 7.536 7.562 107,755 +0.01(+0.11%)
May 11, 2015 7.575 7.588 7.536 7.553 166,979 -0.01(-0.17%)
May 08, 2015 7.575 7.597 7.558 7.566 133,168 +0.01(+0.11%)
May 07, 2015 7.545 7.592 7.519 7.558 266,235 +0.02(+0.29%)
May 06, 2015 7.575 7.584 7.536 7.536 216,289 -0.03(-0.46%)
May 05, 2015 7.579 7.597 7.566 7.571 171,751 +0.00(+0.06%)
May 04, 2015 7.588 7.618 7.566 7.566 204,071 +0.00(+0.00%)
May 01, 2015 7.601 7.618 7.566 7.566 98,352 -0.03(-0.40%)
Apr 30, 2015 7.618 7.621 7.597 7.597 222,338 -0.04(-0.51%)
Apr 29, 2015 7.623 7.636 7.566 7.636 464,089 -0.00(-0.06%)
Apr 28, 2015 7.575 7.648 7.566 7.640 138,954 +0.06(+0.86%)
Apr 27, 2015 7.597 7.614 7.566 7.575 243,911 -0.02(-0.23%)
Apr 24, 2015 7.623 7.636 7.579 7.592 171,427 -0.03(-0.40%)
Apr 23, 2015 7.614 7.631 7.601 7.623 149,939 +0.03(+0.40%)
Apr 22, 2015 7.588 7.623 7.571 7.592 168,454 +0.00(+0.00%)
Apr 21, 2015 7.566 7.592 7.553 7.592 305,357 +0.06(+0.74%)
Apr 20, 2015 7.597 7.601 7.536 7.536 209,125 -0.04(-0.57%)
Apr 17, 2015 7.575 7.588 7.549 7.579 169,913 -0.00(-0.06%)
Apr 16, 2015 7.588 7.592 7.562 7.584 73,945 +0.00(+0.00%)
Apr 15, 2015 7.558 7.597 7.515 7.584 301,425 +0.03(+0.40%)
Apr 14, 2015 7.584 7.597 7.545 7.553 147,517 -0.04(-0.51%)
Apr 13, 2015 7.575 7.601 7.553 7.592 152,616 +0.04(+0.50%)
Apr 10, 2015 7.602 7.611 7.516 7.555 483,501 -0.06(-0.79%)
Apr 09, 2015 7.611 7.619 7.581 7.615 214,889 +0.03(+0.34%)
Apr 08, 2015 7.594 7.641 7.576 7.589 136,802 +0.01(+0.11%)
Apr 07, 2015 7.538 7.624 7.538 7.581 244,843 +0.04(+0.51%)
Apr 06, 2015 7.542 7.568 7.533 7.542 114,745 -0.01(-0.17%)
Apr 02, 2015 7.533 7.555 7.555 7.555 122,374 +0.03(+0.34%)
Apr 01, 2015 7.512 7.542 7.508 7.529 106,773 +0.03(+0.46%)
Mar 31, 2015 7.529 7.529 7.495 7.495 301,581 -0.03(-0.34%)
Mar 30, 2015 7.533 7.546 7.508 7.521 185,001 +0.00(+0.00%)
Mar 27, 2015 7.503 7.542 7.482 7.521 148,893 +0.02(+0.23%)
Mar 26, 2015 7.512 7.538 7.465 7.503 252,323 -0.00(-0.06%)
Mar 25, 2015 7.529 7.533 7.486 7.508 225,947 -0.02(-0.28%)
Mar 24, 2015 7.503 7.542 7.499 7.529 170,393 +0.02(+0.29%)
Mar 23, 2015 7.452 7.512 7.448 7.508 325,620 +0.05(+0.63%)
Mar 20, 2015 7.456 7.499 7.409 7.461 286,367 +0.02(+0.29%)
Mar 19, 2015 7.439 7.452 7.401 7.439 210,973 -0.03(-0.46%)
Mar 18, 2015 7.400 7.476 7.384 7.473 183,491 +0.07(+0.99%)
Mar 17, 2015 7.443 7.448 7.388 7.400 346,624 -0.05(-0.69%)
Mar 16, 2015 7.439 7.465 7.439 7.452 112,754 +0.01(+0.17%)
Mar 13, 2015 7.435 7.452 7.401 7.439 152,385 +0.01(+0.17%)
Mar 12, 2015 7.473 7.486 7.426 7.426 188,617 -0.04(-0.57%)
Mar 11, 2015 7.452 7.469 7.418 7.469 229,643 +0.03(+0.44%)
Mar 10, 2015 7.436 7.453 7.406 7.436 181,683 -0.03(-0.34%)
Mar 09, 2015 7.428 7.479 7.423 7.462 247,449 +0.03(+0.40%)
Mar 06, 2015 7.496 7.500 7.423 7.432 196,032 -0.06(-0.85%)
Mar 05, 2015 7.496 7.526 7.487 7.496 185,250 -0.00(-0.06%)
Mar 04, 2015 7.513 7.500 7.450 7.500 475,239 +0.00(+0.00%)
Mar 03, 2015 7.470 7.492 7.462 7.500 164,670 +0.03(+0.46%)
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.