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 (%)
Jul 29, 2016 8.295 8.344 8.271 8.329 250,869 +0.04(+0.47%)
Jul 28, 2016 8.241 8.299 8.227 8.290 294,086 +0.04(+0.47%)
Jul 27, 2016 8.295 8.300 8.241 8.251 201,149 -0.02(-0.24%)
Jul 26, 2016 8.285 8.300 8.256 8.271 178,518 -0.02(-0.24%)
Jul 25, 2016 8.280 8.290 8.251 8.290 147,748 -0.01(-0.12%)
Jul 22, 2016 8.276 8.300 8.256 8.300 126,906 +0.02(+0.29%)
Jul 21, 2016 8.300 8.320 8.251 8.276 281,260 -0.02(-0.29%)
Jul 20, 2016 8.271 8.300 8.261 8.300 235,780 +0.05(+0.65%)
Jul 19, 2016 8.280 8.280 8.232 8.246 227,864 -0.03(-0.35%)
Jul 18, 2016 8.232 8.285 8.232 8.276 291,098 +0.03(+0.36%)
Jul 15, 2016 8.241 8.246 8.212 8.246 218,696 -0.02(-0.24%)
Jul 14, 2016 8.246 8.266 8.207 8.266 388,909 +0.07(+0.83%)
Jul 13, 2016 8.241 8.290 8.168 8.197 588,834 -0.01(-0.14%)
Jul 12, 2016 8.228 8.233 8.180 8.209 300,542 +0.00(+0.06%)
Jul 11, 2016 8.122 8.209 8.113 8.204 365,268 +0.07(+0.89%)
Jul 08, 2016 8.084 8.142 8.074 8.132 283,745 +0.06(+0.71%)
Jul 07, 2016 8.041 8.074 8.021 8.074 496,435 +0.06(+0.72%)
Jul 06, 2016 7.911 8.041 7.911 8.017 405,781 +0.09(+1.15%)
Jul 05, 2016 7.935 7.969 7.920 7.925 485,838 -0.02(-0.30%)
Jul 01, 2016 7.959 7.949 7.949 7.949 420,922 -0.00(-0.06%)
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%)
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.