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: 4:10 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 (%)
Dec 30, 2016 8.514 8.514 8.514 0 +0.02(+0.18%)
Dec 29, 2016 8.462 8.516 8.462 8.498 298,143 +0.04(+0.49%)
Dec 28, 2016 8.416 8.519 8.395 8.457 660,649 +0.10(+1.22%)
Dec 27, 2016 8.325 8.421 8.300 8.355 575,630 +0.04(+0.48%)
Dec 23, 2016 8.315 8.315 8.315 0 +0.04(+0.42%)
Dec 22, 2016 8.250 8.295 8.250 8.280 495,198 +0.04(+0.43%)
Dec 21, 2016 8.245 8.277 8.200 8.245 786,443 -0.03(-0.30%)
Dec 20, 2016 8.270 8.335 8.270 8.270 534,793 +0.00(+0.00%)
Dec 19, 2016 8.240 8.275 8.235 8.270 227,817 +0.02(+0.24%)
Dec 16, 2016 8.210 8.250 8.192 8.250 280,231 +0.04(+0.49%)
Dec 15, 2016 8.195 8.210 8.165 8.210 175,176 +0.03(+0.31%)
Dec 14, 2016 8.200 8.230 8.175 8.185 310,397 -0.01(-0.12%)
Dec 13, 2016 8.195 8.220 8.190 8.195 361,536 +0.00(+0.00%)
Dec 12, 2016 8.185 8.210 8.165 8.195 418,462 +0.02(+0.25%)
Dec 09, 2016 8.160 8.205 8.147 8.175 301,432 +0.02(+0.25%)
Dec 08, 2016 8.135 8.170 8.090 8.155 360,830 +0.01(+0.16%)
Dec 07, 2016 8.136 8.161 8.112 8.141 491,359 +0.03(+0.37%)
Dec 06, 2016 8.102 8.136 8.067 8.112 269,786 +0.03(+0.37%)
Dec 05, 2016 8.082 8.087 8.052 8.082 182,771 +0.01(+0.19%)
Dec 02, 2016 7.987 8.067 7.987 8.067 146,621 +0.07(+0.87%)
Dec 01, 2016 7.997 8.027 7.961 7.997 310,329 -0.03(-0.37%)
Nov 30, 2016 8.072 8.087 8.027 8.027 290,797 -0.05(-0.62%)
Nov 29, 2016 8.097 8.097 8.067 8.077 176,905 -0.02(-0.25%)
Nov 28, 2016 8.097 8.107 8.082 8.097 168,143 +0.02(+0.31%)
Nov 25, 2016 8.097 8.102 8.058 8.072 78,104 +0.00(+0.00%)
Nov 23, 2016 8.072 8.072 8.072 0 -0.03(-0.43%)
Nov 22, 2016 8.087 8.111 8.072 8.107 203,061 +0.04(+0.56%)
Nov 21, 2016 7.987 8.102 7.987 8.062 293,453 +0.07(+0.87%)
Nov 18, 2016 7.947 8.007 7.947 7.992 176,809 +0.02(+0.31%)
Nov 17, 2016 7.947 7.982 7.937 7.967 168,173 +0.00(+0.06%)
Nov 16, 2016 7.967 7.977 7.863 7.962 350,921 +0.01(+0.13%)
Nov 15, 2016 7.838 7.952 7.838 7.952 386,278 +0.14(+1.85%)
Nov 14, 2016 7.823 7.848 7.728 7.808 670,069 -0.05(-0.63%)
Nov 11, 2016 7.892 7.912 7.828 7.858 499,959 -0.07(-0.88%)
Nov 10, 2016 8.067 8.067 7.888 7.927 665,205 -0.15(-1.87%)
Nov 09, 2016 8.064 8.133 7.757 8.078 637,651 -0.07(-0.85%)
Nov 08, 2016 8.133 8.153 8.103 8.148 159,737 +0.01(+0.12%)
Nov 07, 2016 8.133 8.197 8.120 8.138 349,147 +0.05(+0.61%)
Nov 04, 2016 8.108 8.157 8.088 8.088 183,661 -0.03(-0.43%)
Nov 03, 2016 8.148 8.167 8.108 8.123 163,141 -0.01(-0.12%)
Nov 02, 2016 8.177 8.222 8.118 8.133 344,133 -0.07(-0.90%)
Nov 01, 2016 8.306 8.321 8.187 8.207 224,437 -0.08(-0.95%)
Oct 31, 2016 8.296 8.338 8.271 8.286 213,490 -0.01(-0.12%)
Oct 28, 2016 8.316 8.316 8.261 8.296 185,803 +0.00(+0.06%)
Oct 27, 2016 8.350 8.350 8.291 8.291 192,088 -0.05(-0.65%)
Oct 26, 2016 8.331 8.385 8.316 8.345 189,719 +0.00(+0.06%)
Oct 25, 2016 8.321 8.360 8.316 8.340 176,895 +0.02(+0.24%)
Oct 24, 2016 8.340 8.390 8.321 8.321 228,947 -0.01(-0.18%)
Oct 21, 2016 8.286 8.340 8.286 8.335 164,806 +0.02(+0.30%)
Oct 20, 2016 8.311 8.385 8.311 8.311 188,376 -0.01(-0.18%)
Oct 19, 2016 8.281 8.355 8.281 8.326 178,340 +0.03(+0.42%)
Oct 18, 2016 8.296 8.326 8.256 8.291 197,553 +0.01(+0.18%)
Oct 17, 2016 8.340 8.349 8.217 8.276 252,020 -0.05(-0.59%)
Oct 14, 2016 8.301 8.345 8.296 8.326 189,331 +0.05(+0.60%)
Oct 13, 2016 8.311 8.316 8.276 8.276 197,549 -0.06(-0.71%)
Oct 12, 2016 8.326 8.382 8.311 8.335 242,253 +0.00(+0.04%)
Oct 11, 2016 8.367 8.367 8.312 8.332 337,834 -0.03(-0.41%)
Oct 10, 2016 8.367 8.374 8.347 8.367 160,383 +0.02(+0.24%)
Oct 07, 2016 8.342 8.421 8.327 8.347 194,184 +0.01(+0.18%)
Oct 06, 2016 8.347 8.347 8.313 8.332 191,316 -0.01(-0.12%)
Oct 05, 2016 8.342 8.367 8.332 8.342 256,221 +0.00(+0.06%)
Oct 04, 2016 8.352 8.376 8.337 8.337 243,631 -0.01(-0.18%)
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.