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 (%)
Jun 30, 2016 7.901 7.997 7.887 7.954 519,222 +0.07(+0.91%)
Jun 29, 2016 7.911 7.959 7.882 7.882 501,807 +0.01(+0.18%)
Jun 28, 2016 7.844 7.913 7.833 7.868 208,570 +0.07(+0.86%)
Jun 27, 2016 7.858 7.887 7.800 7.800 342,106 -0.08(-1.04%)
Jun 24, 2016 7.829 7.954 7.824 7.882 257,580 -0.09(-1.15%)
Jun 23, 2016 7.949 8.007 7.935 7.973 294,242 +0.06(+0.82%)
Jun 22, 2016 7.911 7.935 7.863 7.908 283,048 -0.01(-0.09%)
Jun 21, 2016 7.930 7.964 7.906 7.916 188,218 +0.00(+0.00%)
Jun 20, 2016 8.002 8.002 7.916 7.916 302,956 -0.05(-0.60%)
Jun 17, 2016 7.944 7.983 7.877 7.964 202,434 +0.03(+0.42%)
Jun 16, 2016 7.944 7.968 7.892 7.930 325,184 -0.03(-0.42%)
Jun 15, 2016 7.969 7.993 7.930 7.964 186,623 -0.00(-0.06%)
Jun 14, 2016 7.993 8.017 7.969 7.969 217,531 -0.04(-0.48%)
Jun 13, 2016 8.050 8.066 7.993 8.007 248,879 -0.04(-0.56%)
Jun 10, 2016 8.042 8.066 8.009 8.052 380,486 -0.02(-0.24%)
Jun 09, 2016 8.009 8.076 7.995 8.071 670,971 +0.06(+0.77%)
Jun 08, 2016 8.037 8.047 7.995 8.009 376,394 -0.03(-0.42%)
Jun 07, 2016 8.042 8.071 8.014 8.042 266,599 +0.00(+0.06%)
Jun 06, 2016 7.961 8.043 7.945 8.037 279,038 +0.08(+0.96%)
Jun 03, 2016 7.885 7.961 7.885 7.961 291,012 +0.04(+0.54%)
Jun 02, 2016 7.861 7.918 7.851 7.918 315,113 +0.04(+0.55%)
Jun 01, 2016 7.875 7.894 7.866 7.875 227,503 -0.01(-0.12%)
May 31, 2016 7.870 7.918 7.861 7.885 276,169 +0.02(+0.30%)
May 27, 2016 7.842 7.861 7.861 7.861 138,491 +0.02(+0.24%)
May 26, 2016 7.890 7.913 7.827 7.842 240,067 -0.02(-0.30%)
May 25, 2016 7.875 7.918 7.847 7.866 593,065 -0.01(-0.12%)
May 24, 2016 7.856 7.885 7.832 7.875 338,681 +0.05(+0.61%)
May 23, 2016 7.837 7.847 7.827 7.827 176,579 +0.00(+0.06%)
May 20, 2016 7.742 7.823 7.730 7.823 275,759 +0.10(+1.30%)
May 19, 2016 7.780 7.789 7.713 7.722 467,981 -0.07(-0.92%)
May 18, 2016 7.885 7.899 7.775 7.794 378,312 -0.08(-1.03%)
May 17, 2016 7.861 7.904 7.842 7.875 487,992 +0.01(+0.18%)
May 16, 2016 7.866 7.870 7.818 7.861 631,114 +0.07(+0.86%)
May 13, 2016 7.799 7.899 7.770 7.794 416,282 +0.01(+0.12%)
May 12, 2016 7.823 7.827 7.756 7.785 531,209 +0.00(+0.04%)
May 11, 2016 7.786 7.800 7.772 7.781 705,892 +0.01(+0.12%)
May 10, 2016 7.724 7.791 7.715 7.772 668,694 +0.06(+0.74%)
May 09, 2016 7.687 7.734 7.687 7.715 849,337 +0.05(+0.68%)
May 06, 2016 7.649 7.677 7.646 7.663 324,517 +0.01(+0.12%)
May 05, 2016 7.634 7.668 7.634 7.653 249,950 +0.02(+0.31%)
May 04, 2016 7.606 7.638 7.606 7.630 233,940 -0.01(-0.19%)
May 03, 2016 7.634 7.653 7.606 7.644 324,595 -0.00(-0.06%)
May 02, 2016 7.653 7.677 7.644 7.649 280,689 -0.00(-0.06%)
Apr 29, 2016 7.663 7.668 7.644 7.653 192,768 -0.01(-0.12%)
Apr 28, 2016 7.653 7.677 7.630 7.663 229,538 +0.00(+0.06%)
Apr 27, 2016 7.639 7.663 7.630 7.658 181,281 +0.02(+0.25%)
Apr 26, 2016 7.615 7.642 7.597 7.639 189,101 +0.02(+0.31%)
Apr 25, 2016 7.630 7.653 7.592 7.615 197,307 -0.02(-0.31%)
Apr 22, 2016 7.582 7.639 7.582 7.639 136,389 +0.05(+0.62%)
Apr 21, 2016 7.559 7.606 7.548 7.592 214,349 +0.03(+0.44%)
Apr 20, 2016 7.544 7.559 7.535 7.559 166,680 +0.01(+0.19%)
Apr 19, 2016 7.516 7.544 7.497 7.544 128,370 +0.05(+0.63%)
Apr 18, 2016 7.502 7.511 7.473 7.497 253,134 +0.00(+0.00%)
Apr 15, 2016 7.492 7.521 7.469 7.497 203,786 -0.01(-0.19%)
Apr 14, 2016 7.544 7.545 7.511 7.511 322,781 -0.02(-0.25%)
Apr 13, 2016 7.511 7.554 7.464 7.530 405,050 +0.07(+0.93%)
Apr 12, 2016 7.381 7.484 7.381 7.461 398,421 +0.07(+0.95%)
Apr 11, 2016 7.385 7.418 7.381 7.390 245,729 +0.01(+0.13%)
Apr 08, 2016 7.385 7.409 7.367 7.381 198,574 +0.01(+0.19%)
Apr 07, 2016 7.367 7.395 7.343 7.367 162,423 -0.01(-0.19%)
Apr 06, 2016 7.367 7.414 7.352 7.381 144,519 +0.03(+0.45%)
Apr 05, 2016 7.371 7.395 7.348 7.348 146,454 -0.05(-0.70%)
Apr 04, 2016 7.432 7.442 7.381 7.399 109,241 -0.03(-0.38%)
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.