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 (%)
Nov 30, 2016 8.137 8.152 8.092 8.092 288,458 -0.05(-0.62%)
Nov 29, 2016 8.162 8.162 8.132 8.142 175,482 -0.02(-0.25%)
Nov 28, 2016 8.162 8.172 8.147 8.162 166,791 +0.03(+0.31%)
Nov 25, 2016 8.162 8.167 8.123 8.137 77,476 +0.00(+0.00%)
Nov 23, 2016 8.137 8.137 8.137 0 -0.04(-0.43%)
Nov 22, 2016 8.152 8.176 8.137 8.172 201,427 +0.05(+0.56%)
Nov 21, 2016 8.052 8.167 8.052 8.127 291,093 +0.07(+0.87%)
Nov 18, 2016 8.012 8.072 8.012 8.057 175,387 +0.03(+0.31%)
Nov 17, 2016 8.012 8.047 8.002 8.032 166,821 +0.01(+0.06%)
Nov 16, 2016 8.032 8.042 7.926 8.027 348,099 +0.01(+0.13%)
Nov 15, 2016 7.901 8.017 7.901 8.017 383,171 +0.15(+1.85%)
Nov 14, 2016 7.886 7.911 7.791 7.871 664,679 -0.05(-0.63%)
Nov 11, 2016 7.956 7.977 7.891 7.921 495,938 -0.07(-0.88%)
Nov 10, 2016 8.132 8.132 7.951 7.992 659,854 -0.15(-1.87%)
Nov 09, 2016 8.129 8.199 7.820 8.144 632,523 -0.07(-0.85%)
Nov 08, 2016 8.199 8.219 8.169 8.214 158,452 +0.01(+0.12%)
Nov 07, 2016 8.199 8.263 8.186 8.204 346,339 +0.05(+0.61%)
Nov 04, 2016 8.174 8.224 8.154 8.154 182,184 -0.03(-0.43%)
Nov 03, 2016 8.214 8.234 8.174 8.189 161,829 -0.01(-0.12%)
Nov 02, 2016 8.244 8.288 8.184 8.199 341,365 -0.07(-0.90%)
Nov 01, 2016 8.373 8.388 8.254 8.273 222,632 -0.08(-0.95%)
Oct 31, 2016 8.363 8.406 8.338 8.353 211,773 -0.01(-0.12%)
Oct 28, 2016 8.383 8.383 8.328 8.363 184,309 +0.00(+0.06%)
Oct 27, 2016 8.418 8.418 8.358 8.358 190,543 -0.05(-0.65%)
Oct 26, 2016 8.398 8.453 8.383 8.413 188,193 +0.00(+0.06%)
Oct 25, 2016 8.388 8.428 8.383 8.408 175,473 +0.02(+0.24%)
Oct 24, 2016 8.408 8.458 8.388 8.388 227,106 -0.01(-0.18%)
Oct 21, 2016 8.353 8.408 8.353 8.403 163,480 +0.02(+0.30%)
Oct 20, 2016 8.378 8.453 8.378 8.378 186,861 -0.01(-0.18%)
Oct 19, 2016 8.348 8.423 8.348 8.393 176,905 +0.03(+0.42%)
Oct 18, 2016 8.363 8.393 8.323 8.358 195,964 +0.01(+0.18%)
Oct 17, 2016 8.408 8.417 8.283 8.343 249,993 -0.05(-0.59%)
Oct 14, 2016 8.368 8.413 8.363 8.393 187,808 +0.05(+0.60%)
Oct 13, 2016 8.378 8.383 8.343 8.343 195,960 -0.06(-0.71%)
Oct 12, 2016 8.393 8.450 8.378 8.403 240,304 +0.00(+0.04%)
Oct 11, 2016 8.434 8.434 8.380 8.400 335,117 -0.03(-0.41%)
Oct 10, 2016 8.434 8.442 8.415 8.434 159,093 +0.02(+0.24%)
Oct 07, 2016 8.410 8.489 8.395 8.415 192,622 +0.01(+0.18%)
Oct 06, 2016 8.415 8.415 8.380 8.400 189,777 -0.01(-0.12%)
Oct 05, 2016 8.410 8.434 8.400 8.410 254,161 +0.00(+0.06%)
Oct 04, 2016 8.419 8.444 8.405 8.405 241,671 -0.01(-0.18%)
Oct 03, 2016 8.449 8.459 8.405 8.419 364,916 -0.03(-0.35%)
Sep 30, 2016 8.449 8.509 8.437 8.449 239,018 +0.03(+0.35%)
Sep 29, 2016 8.514 8.537 8.400 8.419 562,280 -0.12(-1.39%)
Sep 28, 2016 8.504 8.538 8.489 8.538 208,283 +0.06(+0.70%)
Sep 27, 2016 8.464 8.553 8.449 8.479 195,881 +0.01(+0.12%)
Sep 26, 2016 8.504 8.504 8.459 8.469 292,017 -0.03(-0.41%)
Sep 23, 2016 8.489 8.504 8.434 8.504 371,904 +0.03(+0.35%)
Sep 22, 2016 8.514 8.518 8.454 8.474 292,138 +0.03(+0.35%)
Sep 21, 2016 8.395 8.460 8.365 8.444 410,884 +0.07(+0.83%)
Sep 20, 2016 8.296 8.379 8.291 8.375 279,604 +0.11(+1.32%)
Sep 19, 2016 8.266 8.301 8.251 8.266 325,773 +0.01(+0.18%)
Sep 16, 2016 8.271 8.286 8.234 8.251 199,263 -0.02(-0.24%)
Sep 15, 2016 8.177 8.296 8.172 8.271 291,227 +0.10(+1.21%)
Sep 14, 2016 8.177 8.246 8.147 8.172 749,640 -0.01(-0.12%)
Sep 13, 2016 8.301 8.335 8.167 8.182 738,078 -0.15(-1.80%)
Sep 12, 2016 8.357 8.396 8.332 8.332 498,429 -0.07(-0.88%)
Sep 09, 2016 8.524 8.524 8.342 8.406 339,885 -0.12(-1.38%)
Sep 08, 2016 8.553 8.578 8.524 8.524 156,048 -0.04(-0.46%)
Sep 07, 2016 8.455 8.568 8.455 8.563 319,371 +0.12(+1.46%)
Sep 06, 2016 8.465 8.480 8.416 8.440 419,775 +0.01(+0.12%)
Sep 02, 2016 8.406 8.430 8.430 8.430 232,318 +0.05(+0.59%)
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.