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: 7:00 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 (%)
Feb 28, 2018 9.846 9.891 9.812 9.818 277,157 -0.03(-0.29%)
Feb 27, 2018 9.869 9.874 9.823 9.846 180,345 -0.01(-0.11%)
Feb 26, 2018 9.903 9.914 9.857 9.857 148,515 -0.02(-0.23%)
Feb 23, 2018 9.857 9.903 9.857 9.880 57,241 +0.03(+0.35%)
Feb 22, 2018 9.863 9.874 9.846 9.846 177,714 -0.02(-0.17%)
Feb 21, 2018 9.840 9.888 9.839 9.863 145,148 +0.02(+0.23%)
Feb 20, 2018 9.863 9.865 9.823 9.840 192,224 -0.03(-0.29%)
Feb 16, 2018 9.869 9.869 9.869 0 +0.00(+0.00%)
Feb 15, 2018 9.863 9.874 9.818 9.869 208,514 +0.02(+0.23%)
Feb 14, 2018 9.846 9.857 9.814 9.846 193,021 -0.03(-0.31%)
Feb 13, 2018 9.854 9.887 9.823 9.876 157,489 +0.02(+0.23%)
Feb 12, 2018 9.854 9.865 9.797 9.854 196,788 +0.05(+0.46%)
Feb 09, 2018 9.865 9.887 9.662 9.809 415,718 -0.06(-0.57%)
Feb 08, 2018 9.944 9.955 9.854 9.865 244,844 -0.05(-0.45%)
Feb 07, 2018 9.876 9.977 9.876 9.910 275,147 +0.00(+0.00%)
Feb 06, 2018 9.752 9.927 9.752 9.910 400,789 +0.15(+1.53%)
Feb 05, 2018 9.955 9.955 9.724 9.760 443,959 -0.21(-2.12%)
Feb 02, 2018 9.961 9.974 9.927 9.972 355,579 -0.03(-0.28%)
Feb 01, 2018 9.994 10.03 9.983 10.000 245,164 +0.01(+0.11%)
Jan 31, 2018 10.14 10.15 9.989 9.989 356,034 -0.07(-0.73%)
Jan 30, 2018 10.08 10.11 10.08 10.06 384,046 -0.04(-0.45%)
Jan 29, 2018 10.17 10.18 10.10 10.11 212,635 -0.07(-0.72%)
Jan 26, 2018 10.19 10.22 10.16 10.18 182,515 +0.01(+0.11%)
Jan 25, 2018 10.26 10.28 10.16 10.17 248,316 -0.07(-0.71%)
Jan 24, 2018 10.24 10.26 10.23 10.24 187,960 +0.02(+0.22%)
Jan 23, 2018 10.20 10.23 10.20 10.22 108,563 +0.02(+0.22%)
Jan 22, 2018 10.23 10.25 10.17 10.20 161,418 -0.02(-0.22%)
Jan 19, 2018 10.20 10.24 10.18 10.22 436,182 +0.02(+0.17%)
Jan 18, 2018 10.16 10.24 10.13 10.20 342,811 +0.04(+0.39%)
Jan 17, 2018 10.30 10.33 10.07 10.16 496,532 -0.13(-1.26%)
Jan 16, 2018 10.31 10.31 10.27 10.29 191,597 +0.02(+0.16%)
Jan 12, 2018 10.28 10.28 10.28 0 +0.06(+0.61%)
Jan 11, 2018 10.25 10.30 10.21 10.21 224,310 -0.06(-0.60%)
Jan 10, 2018 10.28 10.29 10.21 10.28 245,400 -0.02(-0.16%)
Jan 09, 2018 10.33 10.34 10.25 10.29 246,253 +0.01(+0.11%)
Jan 08, 2018 10.25 10.31 10.25 10.28 189,319 +0.00(+0.00%)
Jan 05, 2018 10.28 10.29 10.25 10.28 152,048 +0.04(+0.44%)
Jan 04, 2018 10.20 10.28 10.19 10.24 213,266 +0.06(+0.61%)
Jan 03, 2018 10.21 10.22 10.17 10.17 308,763 +0.03(+0.28%)
Jan 02, 2018 10.24 10.24 10.15 10.15 313,844 -0.07(-0.66%)
Dec 29, 2017 10.21 10.21 10.21 0 -0.02(-0.22%)
Dec 28, 2017 10.21 10.24 10.18 10.24 214,157 +0.09(+0.88%)
Dec 27, 2017 10.12 10.15 10.09 10.15 185,797 +0.03(+0.27%)
Dec 26, 2017 10.17 10.18 10.10 10.12 129,785 -0.03(-0.27%)
Dec 22, 2017 10.08 10.15 10.08 10.15 218,296 +0.08(+0.77%)
Dec 21, 2017 10.06 10.07 10.01 10.07 219,509 +0.02(+0.17%)
Dec 20, 2017 10.05 10.09 10.03 10.05 289,579 +0.01(+0.05%)
Dec 19, 2017 10.10 10.10 10.04 10.05 189,230 -0.05(-0.50%)
Dec 18, 2017 10.05 10.10 10.04 10.10 170,539 +0.08(+0.83%)
Dec 15, 2017 9.998 10.04 9.998 10.01 164,165 +0.01(+0.06%)
Dec 14, 2017 10.01 10.03 9.970 10.01 290,968 +0.01(+0.05%)
Dec 13, 2017 9.981 10.01 9.956 10.00 241,711 +0.01(+0.11%)
Dec 12, 2017 10.04 10.04 9.987 9.992 183,219 -0.05(-0.50%)
Dec 11, 2017 9.992 10.05 9.981 10.04 201,765 +0.04(+0.37%)
Dec 08, 2017 10.04 10.04 9.944 10.01 317,370 -0.04(-0.44%)
Dec 07, 2017 10.02 10.05 9.961 10.05 217,529 +0.00(+0.00%)
Dec 06, 2017 10.04 10.07 10.01 10.05 184,057 +0.01(+0.05%)
Dec 05, 2017 10.01 10.04 10.01 10.04 142,008 +0.01(+0.05%)
Dec 04, 2017 9.983 10.04 9.977 10.04 280,599 +0.08(+0.78%)
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.