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 (%)
Aug 31, 2017 10.08 10.08 10.02 10.03 205,764 -0.04(-0.38%)
Aug 30, 2017 10.03 10.08 10.02 10.07 133,630 +0.04(+0.38%)
Aug 29, 2017 10.02 10.06 10.02 10.03 290,051 -0.01(-0.05%)
Aug 28, 2017 9.980 10.03 9.980 10.03 171,044 +0.08(+0.77%)
Aug 25, 2017 10.00 10.01 9.958 9.958 97,013 -0.02(-0.16%)
Aug 24, 2017 9.980 9.996 9.963 9.974 85,458 +0.00(+0.00%)
Aug 23, 2017 9.892 9.980 9.891 9.974 279,098 +0.09(+0.88%)
Aug 22, 2017 9.914 9.954 9.887 9.887 131,298 -0.02(-0.22%)
Aug 21, 2017 9.887 9.909 9.860 9.909 182,116 +0.02(+0.22%)
Aug 18, 2017 9.827 9.887 9.811 9.887 196,080 +0.07(+0.67%)
Aug 17, 2017 9.865 9.876 9.805 9.822 150,464 -0.04(-0.44%)
Aug 16, 2017 9.871 9.892 9.849 9.865 262,365 +0.02(+0.22%)
Aug 15, 2017 9.887 9.909 9.843 9.843 125,557 -0.01(-0.11%)
Aug 14, 2017 9.838 9.898 9.838 9.854 182,202 +0.07(+0.67%)
Aug 11, 2017 9.751 9.865 9.702 9.789 230,437 +0.07(+0.77%)
Aug 10, 2017 9.877 9.877 9.649 9.714 487,186 -0.16(-1.65%)
Aug 09, 2017 9.936 9.958 9.855 9.877 310,488 -0.07(-0.65%)
Aug 08, 2017 10.02 10.02 9.915 9.942 237,764 -0.10(-0.97%)
Aug 07, 2017 9.985 10.04 9.958 10.04 181,137 +0.08(+0.76%)
Aug 04, 2017 10.02 10.03 9.953 9.963 155,472 -0.02(-0.22%)
Aug 03, 2017 10.02 10.04 9.985 9.985 243,032 -0.03(-0.27%)
Aug 02, 2017 10.01 10.02 9.968 10.01 155,298 +0.02(+0.16%)
Aug 01, 2017 9.996 10.07 9.980 9.996 170,267 -0.02(-0.16%)
Jul 31, 2017 9.996 10.02 9.974 10.01 177,215 +0.01(+0.11%)
Jul 28, 2017 9.963 10.00 9.942 10.00 141,904 +0.03(+0.33%)
Jul 27, 2017 9.936 9.969 9.926 9.969 147,219 +0.04(+0.38%)
Jul 26, 2017 9.877 9.969 9.877 9.931 389,177 +0.03(+0.27%)
Jul 25, 2017 9.893 9.920 9.817 9.904 265,762 +0.01(+0.11%)
Jul 24, 2017 9.898 9.953 9.893 9.893 203,684 -0.04(-0.38%)
Jul 21, 2017 9.871 9.942 9.867 9.931 232,865 +0.07(+0.71%)
Jul 20, 2017 9.936 9.936 9.839 9.861 162,035 -0.02(-0.22%)
Jul 19, 2017 9.882 9.882 9.817 9.882 217,902 -0.01(-0.05%)
Jul 18, 2017 9.806 9.888 9.806 9.888 157,299 +0.08(+0.83%)
Jul 17, 2017 9.833 9.850 9.779 9.806 132,138 -0.04(-0.39%)
Jul 14, 2017 9.806 9.866 9.806 9.844 127,896 +0.05(+0.55%)
Jul 13, 2017 9.796 9.828 9.785 9.790 140,320 -0.01(-0.11%)
Jul 12, 2017 9.796 9.817 9.785 9.801 107,691 +0.04(+0.37%)
Jul 11, 2017 9.765 9.776 9.754 9.765 89,092 +0.01(+0.11%)
Jul 10, 2017 9.689 9.754 9.676 9.754 159,525 +0.10(+1.06%)
Jul 07, 2017 9.663 9.700 9.652 9.652 214,607 +0.02(+0.22%)
Jul 06, 2017 9.727 9.743 9.630 9.630 328,411 -0.11(-1.16%)
Jul 05, 2017 9.797 9.824 9.719 9.743 302,112 -0.05(-0.49%)
Jul 03, 2017 9.759 9.802 9.743 9.792 93,705 +0.03(+0.33%)
Jun 30, 2017 9.679 9.765 9.679 9.759 310,964 +0.08(+0.83%)
Jun 29, 2017 9.689 9.695 9.619 9.679 153,071 -0.01(-0.11%)
Jun 28, 2017 9.673 9.700 9.663 9.689 161,985 +0.02(+0.17%)
Jun 27, 2017 9.684 9.695 9.641 9.673 181,799 -0.01(-0.11%)
Jun 26, 2017 9.652 9.690 9.630 9.684 241,388 +0.04(+0.39%)
Jun 23, 2017 9.630 9.652 9.593 9.646 138,983 +0.02(+0.17%)
Jun 22, 2017 9.603 9.652 9.603 9.630 161,728 +0.03(+0.28%)
Jun 21, 2017 9.625 9.636 9.582 9.603 151,242 -0.02(-0.17%)
Jun 20, 2017 9.582 9.619 9.571 9.619 249,586 +0.04(+0.39%)
Jun 19, 2017 9.625 9.663 9.576 9.582 302,168 -0.02(-0.17%)
Jun 16, 2017 9.663 9.663 9.549 9.598 207,323 -0.05(-0.50%)
Jun 15, 2017 9.684 9.684 9.611 9.646 210,769 -0.04(-0.44%)
Jun 14, 2017 9.630 9.703 9.630 9.689 256,621 +0.06(+0.61%)
Jun 13, 2017 9.657 9.668 9.625 9.630 199,521 -0.03(-0.30%)
Jun 12, 2017 9.632 9.659 9.611 9.659 193,499 +0.02(+0.22%)
Jun 09, 2017 9.654 9.664 9.611 9.638 196,877 -0.01(-0.06%)
Jun 08, 2017 9.621 9.670 9.600 9.643 180,760 +0.02(+0.22%)
Jun 07, 2017 9.670 9.675 9.605 9.621 228,869 -0.05(-0.55%)
Jun 06, 2017 9.654 9.680 9.638 9.675 189,264 +0.03(+0.28%)
Jun 05, 2017 9.621 9.654 9.616 9.648 165,224 +0.01(+0.11%)
Jun 02, 2017 9.627 9.654 9.616 9.638 180,223 +0.02(+0.22%)
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.