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 29, 2015 7.498 7.502 7.459 7.480 137,881 +0.00(+0.06%)
May 28, 2015 7.498 7.511 7.458 7.476 157,872 -0.03(-0.35%)
May 27, 2015 7.493 7.511 7.472 7.502 224,954 +0.01(+0.17%)
May 26, 2015 7.502 7.511 7.458 7.489 310,290 -0.02(-0.29%)
May 22, 2015 7.515 7.511 7.511 7.511 112,440 +0.00(+0.06%)
May 21, 2015 7.532 7.550 7.492 7.506 394,576 -0.02(-0.23%)
May 20, 2015 7.528 7.550 7.524 7.524 124,760 -0.02(-0.29%)
May 19, 2015 7.550 7.552 7.472 7.545 280,402 -0.00(-0.06%)
May 18, 2015 7.545 7.559 7.541 7.550 77,721 -0.01(-0.12%)
May 15, 2015 7.563 7.563 7.541 7.559 150,219 +0.00(+0.00%)
May 14, 2015 7.580 7.593 7.550 7.559 275,750 -0.02(-0.23%)
May 13, 2015 7.589 7.598 7.537 7.576 224,262 +0.01(+0.15%)
May 12, 2015 7.569 7.569 7.538 7.564 107,725 +0.01(+0.11%)
May 11, 2015 7.577 7.590 7.538 7.556 166,931 -0.01(-0.17%)
May 08, 2015 7.577 7.599 7.560 7.569 133,130 +0.01(+0.11%)
May 07, 2015 7.547 7.595 7.521 7.560 266,159 +0.02(+0.29%)
May 06, 2015 7.577 7.586 7.538 7.538 216,228 -0.03(-0.46%)
May 05, 2015 7.582 7.599 7.569 7.573 171,702 +0.00(+0.06%)
May 04, 2015 7.590 7.620 7.569 7.569 204,012 +0.00(+0.00%)
May 01, 2015 7.603 7.620 7.569 7.569 98,324 -0.03(-0.40%)
Apr 30, 2015 7.620 7.623 7.599 7.599 222,274 -0.04(-0.51%)
Apr 29, 2015 7.625 7.638 7.569 7.638 463,956 -0.00(-0.06%)
Apr 28, 2015 7.577 7.651 7.569 7.642 138,915 +0.06(+0.86%)
Apr 27, 2015 7.599 7.616 7.569 7.577 243,841 -0.02(-0.23%)
Apr 24, 2015 7.625 7.638 7.582 7.595 171,378 -0.03(-0.40%)
Apr 23, 2015 7.616 7.633 7.603 7.625 149,896 +0.03(+0.40%)
Apr 22, 2015 7.590 7.625 7.573 7.595 168,406 +0.00(+0.00%)
Apr 21, 2015 7.569 7.595 7.556 7.595 305,270 +0.06(+0.74%)
Apr 20, 2015 7.599 7.603 7.538 7.538 209,066 -0.04(-0.57%)
Apr 17, 2015 7.577 7.590 7.551 7.582 169,864 -0.00(-0.06%)
Apr 16, 2015 7.590 7.595 7.564 7.586 73,924 +0.00(+0.00%)
Apr 15, 2015 7.560 7.599 7.517 7.586 301,339 +0.03(+0.40%)
Apr 14, 2015 7.586 7.599 7.547 7.556 147,475 -0.04(-0.51%)
Apr 13, 2015 7.577 7.603 7.556 7.595 152,572 +0.04(+0.50%)
Apr 10, 2015 7.604 7.613 7.518 7.557 483,363 -0.06(-0.79%)
Apr 09, 2015 7.613 7.621 7.583 7.617 214,827 +0.03(+0.34%)
Apr 08, 2015 7.596 7.643 7.579 7.591 136,763 +0.01(+0.11%)
Apr 07, 2015 7.540 7.626 7.540 7.583 244,773 +0.04(+0.51%)
Apr 06, 2015 7.544 7.570 7.536 7.544 114,712 -0.01(-0.17%)
Apr 02, 2015 7.536 7.557 7.557 7.557 122,339 +0.03(+0.34%)
Apr 01, 2015 7.514 7.544 7.510 7.531 106,742 +0.03(+0.46%)
Mar 31, 2015 7.531 7.531 7.497 7.497 301,495 -0.03(-0.34%)
Mar 30, 2015 7.536 7.548 7.510 7.523 184,948 +0.00(+0.00%)
Mar 27, 2015 7.506 7.544 7.484 7.523 148,850 +0.02(+0.23%)
Mar 26, 2015 7.514 7.540 7.467 7.506 252,251 -0.00(-0.06%)
Mar 25, 2015 7.531 7.536 7.488 7.510 225,882 -0.02(-0.28%)
Mar 24, 2015 7.506 7.544 7.501 7.531 170,345 +0.02(+0.29%)
Mar 23, 2015 7.454 7.514 7.450 7.510 325,527 +0.05(+0.63%)
Mar 20, 2015 7.458 7.501 7.411 7.463 286,285 +0.02(+0.29%)
Mar 19, 2015 7.441 7.455 7.403 7.441 210,912 -0.03(-0.46%)
Mar 18, 2015 7.403 7.478 7.386 7.476 183,438 +0.07(+0.99%)
Mar 17, 2015 7.445 7.450 7.390 7.403 346,525 -0.05(-0.69%)
Mar 16, 2015 7.441 7.467 7.441 7.454 112,722 +0.01(+0.17%)
Mar 13, 2015 7.437 7.454 7.403 7.441 152,341 +0.01(+0.17%)
Mar 12, 2015 7.476 7.488 7.428 7.428 188,563 -0.04(-0.57%)
Mar 11, 2015 7.454 7.471 7.420 7.471 229,578 +0.03(+0.44%)
Mar 10, 2015 7.438 7.455 7.408 7.438 181,631 -0.03(-0.34%)
Mar 09, 2015 7.430 7.481 7.426 7.464 247,379 +0.03(+0.40%)
Mar 06, 2015 7.498 7.502 7.426 7.434 195,976 -0.06(-0.85%)
Mar 05, 2015 7.498 7.528 7.489 7.498 185,197 -0.00(-0.06%)
Mar 04, 2015 7.515 7.502 7.452 7.502 475,103 +0.00(+0.00%)
Mar 03, 2015 7.472 7.494 7.464 7.502 164,623 +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.