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 (%)
Nov 30, 2015 7.116 7.116 7.049 7.049 337,739 -0.05(-0.76%)
Nov 27, 2015 7.058 7.103 7.058 7.103 94,980 +0.03(+0.38%)
Nov 25, 2015 7.062 7.076 7.076 7.076 307,033 +0.02(+0.26%)
Nov 24, 2015 7.017 7.089 7.017 7.058 331,443 +0.00(+0.06%)
Nov 23, 2015 7.071 7.089 7.013 7.053 294,954 -0.01(-0.13%)
Nov 20, 2015 7.071 7.080 7.031 7.062 448,144 -0.02(-0.25%)
Nov 19, 2015 7.098 7.107 7.053 7.080 203,975 -0.02(-0.32%)
Nov 18, 2015 7.049 7.103 7.026 7.103 269,745 +0.05(+0.77%)
Nov 17, 2015 7.067 7.152 7.035 7.049 328,888 -0.03(-0.44%)
Nov 16, 2015 7.067 7.102 7.053 7.080 165,813 +0.02(+0.25%)
Nov 13, 2015 7.071 7.103 7.053 7.062 157,540 -0.03(-0.38%)
Nov 12, 2015 7.121 7.138 7.049 7.089 182,076 -0.04(-0.53%)
Nov 11, 2015 7.145 7.167 7.122 7.127 170,983 -0.03(-0.44%)
Nov 10, 2015 7.145 7.162 7.096 7.158 201,906 -0.00(-0.06%)
Nov 09, 2015 7.230 7.230 7.131 7.163 279,159 -0.07(-0.93%)
Nov 06, 2015 7.252 7.261 7.194 7.230 274,423 -0.04(-0.49%)
Nov 05, 2015 7.265 7.265 7.212 7.265 162,172 +0.01(+0.12%)
Nov 04, 2015 7.252 7.274 7.221 7.256 183,848 +0.03(+0.37%)
Nov 03, 2015 7.270 7.310 7.230 7.230 248,482 -0.05(-0.68%)
Nov 02, 2015 7.283 7.306 7.243 7.279 277,868 -0.01(-0.12%)
Oct 30, 2015 7.238 7.297 7.216 7.288 243,259 +0.07(+0.99%)
Oct 29, 2015 7.261 7.270 7.207 7.216 137,162 -0.07(-0.92%)
Oct 28, 2015 7.256 7.292 7.243 7.283 200,067 +0.01(+0.12%)
Oct 27, 2015 7.279 7.306 7.234 7.274 221,010 -0.02(-0.25%)
Oct 26, 2015 7.301 7.328 7.292 7.292 197,112 -0.01(-0.12%)
Oct 23, 2015 7.306 7.315 7.292 7.301 173,891 +0.01(+0.18%)
Oct 22, 2015 7.252 7.297 7.252 7.288 166,355 +0.04(+0.49%)
Oct 21, 2015 7.247 7.256 7.225 7.252 96,900 +0.03(+0.37%)
Oct 20, 2015 7.243 7.261 7.203 7.225 151,741 -0.03(-0.43%)
Oct 19, 2015 7.238 7.279 7.212 7.256 229,244 +0.03(+0.37%)
Oct 16, 2015 7.163 7.277 7.154 7.230 225,963 +0.04(+0.62%)
Oct 15, 2015 7.127 7.225 7.118 7.185 188,850 +0.04(+0.50%)
Oct 14, 2015 7.145 7.185 7.104 7.149 319,985 +0.02(+0.25%)
Oct 13, 2015 7.154 7.185 7.127 7.131 199,333 -0.03(-0.39%)
Oct 12, 2015 7.155 7.182 7.128 7.160 256,818 -0.02(-0.31%)
Oct 09, 2015 7.137 7.208 7.137 7.182 331,229 -0.01(-0.18%)
Oct 08, 2015 7.053 7.195 7.022 7.195 413,743 +0.16(+2.27%)
Oct 07, 2015 7.040 7.084 7.018 7.035 556,030 -0.00(-0.06%)
Oct 06, 2015 7.031 7.053 7.013 7.040 229,717 +0.02(+0.32%)
Oct 05, 2015 6.991 7.053 6.982 7.018 237,100 +0.05(+0.76%)
Oct 02, 2015 6.902 6.987 6.889 6.964 226,817 +0.04(+0.51%)
Oct 01, 2015 6.951 6.987 6.911 6.929 272,605 -0.04(-0.57%)
Sep 30, 2015 7.000 7.029 6.907 6.969 735,157 -0.01(-0.13%)
Sep 29, 2015 7.040 7.097 6.978 6.978 253,085 -0.08(-1.19%)
Sep 28, 2015 7.115 7.115 7.044 7.062 315,665 -0.07(-0.93%)
Sep 25, 2015 7.120 7.142 7.106 7.128 145,830 +0.03(+0.44%)
Sep 24, 2015 7.089 7.120 7.088 7.097 153,863 -0.02(-0.25%)
Sep 23, 2015 7.128 7.142 7.106 7.115 261,512 -0.04(-0.62%)
Sep 22, 2015 7.093 7.160 7.080 7.160 219,432 +0.03(+0.44%)
Sep 21, 2015 7.111 7.151 7.097 7.128 108,264 +0.02(+0.25%)
Sep 18, 2015 7.049 7.111 7.049 7.111 167,594 +0.03(+0.38%)
Sep 17, 2015 7.035 7.097 7.031 7.084 324,502 +0.03(+0.44%)
Sep 16, 2015 7.035 7.066 7.035 7.053 108,007 +0.03(+0.38%)
Sep 15, 2015 7.040 7.062 7.026 7.026 192,274 -0.02(-0.31%)
Sep 14, 2015 7.062 7.089 7.035 7.049 107,202 -0.03(-0.38%)
Sep 11, 2015 7.080 7.084 7.031 7.075 103,857 +0.00(+0.04%)
Sep 10, 2015 7.059 7.107 7.059 7.072 224,290 +0.01(+0.19%)
Sep 09, 2015 7.099 7.099 7.033 7.059 198,264 -0.03(-0.43%)
Sep 08, 2015 7.125 7.125 7.094 7.090 146,055 -0.02(-0.31%)
Sep 04, 2015 7.063 7.112 7.112 7.112 186,663 +0.02(+0.25%)
Sep 03, 2015 7.046 7.094 7.046 7.094 110,537 +0.05(+0.75%)
Sep 02, 2015 7.002 7.063 6.997 7.041 209,727 +0.05(+0.76%)
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.