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 31, 2018 9.567 9.573 9.329 9.390 699,456 -0.15(-1.54%)
Dec 28, 2018 9.262 9.586 9.252 9.537 623,557 +0.32(+3.43%)
Dec 27, 2018 9.172 9.269 9.172 9.221 392,380 -0.05(-0.52%)
Dec 26, 2018 9.081 9.275 9.075 9.269 286,881 +0.19(+2.14%)
Dec 24, 2018 9.057 9.209 9.039 9.075 307,102 +0.04(+0.47%)
Dec 21, 2018 9.142 9.233 8.972 9.033 695,472 -0.13(-1.46%)
Dec 20, 2018 9.427 9.451 9.128 9.166 528,077 -0.30(-3.14%)
Dec 19, 2018 9.445 9.512 9.439 9.464 372,836 +0.01(+0.06%)
Dec 18, 2018 9.336 9.512 9.275 9.457 1,068,510 +0.10(+1.04%)
Dec 17, 2018 9.567 9.567 9.360 9.360 405,950 -0.22(-2.28%)
Dec 14, 2018 9.555 9.609 9.512 9.579 262,594 -0.05(-0.50%)
Dec 13, 2018 9.615 9.633 9.542 9.627 403,415 +0.02(+0.25%)
Dec 12, 2018 9.724 9.737 9.582 9.603 490,496 -0.09(-0.96%)
Dec 11, 2018 9.732 9.732 9.672 9.696 238,605 -0.01(-0.06%)
Dec 10, 2018 9.792 9.792 9.636 9.702 205,610 -0.08(-0.86%)
Dec 07, 2018 9.774 9.798 9.696 9.786 188,628 +0.01(+0.12%)
Dec 06, 2018 9.804 9.804 9.660 9.774 313,887 -0.06(-0.61%)
Dec 04, 2018 9.798 9.847 9.732 9.835 483,693 +0.04(+0.37%)
Dec 03, 2018 9.726 9.798 9.708 9.798 218,975 +0.13(+1.37%)
Nov 30, 2018 9.708 9.720 9.666 9.666 244,586 -0.03(-0.31%)
Nov 29, 2018 9.720 9.738 9.660 9.696 283,599 -0.04(-0.37%)
Nov 28, 2018 9.660 9.744 9.660 9.732 284,627 +0.07(+0.75%)
Nov 27, 2018 9.702 9.708 9.642 9.660 147,509 -0.04(-0.43%)
Nov 26, 2018 9.678 9.708 9.666 9.702 192,501 +0.06(+0.62%)
Nov 23, 2018 9.642 9.696 9.618 9.642 83,853 -0.02(-0.19%)
Nov 21, 2018 9.660 9.660 9.660 0 -0.04(-0.37%)
Nov 20, 2018 9.696 9.702 9.654 9.696 223,771 -0.02(-0.25%)
Nov 19, 2018 9.817 9.817 9.714 9.720 248,570 -0.10(-0.98%)
Nov 16, 2018 9.853 9.853 9.774 9.817 177,835 -0.04(-0.37%)
Nov 15, 2018 9.823 9.853 9.792 9.853 143,969 -0.01(-0.06%)
Nov 14, 2018 9.919 9.919 9.804 9.859 217,253 -0.03(-0.26%)
Nov 13, 2018 9.963 9.963 9.873 9.885 132,586 -0.06(-0.60%)
Nov 12, 2018 10.01 10.01 9.897 9.945 157,792 -0.05(-0.54%)
Nov 09, 2018 9.986 10.01 9.986 9.998 173,748 +0.01(+0.06%)
Nov 08, 2018 9.974 9.992 9.933 9.992 123,008 +0.02(+0.24%)
Nov 07, 2018 9.933 9.986 9.897 9.968 173,509 +0.06(+0.60%)
Nov 06, 2018 9.825 9.915 9.789 9.909 188,143 +0.07(+0.67%)
Nov 05, 2018 9.765 9.861 9.765 9.843 211,921 +0.09(+0.92%)
Nov 02, 2018 9.771 9.801 9.711 9.753 218,733 +0.01(+0.06%)
Nov 01, 2018 9.723 9.777 9.723 9.747 293,874 +0.03(+0.31%)
Oct 31, 2018 9.771 9.783 9.675 9.717 442,049 +0.00(+0.00%)
Oct 30, 2018 9.741 9.759 9.669 9.717 207,864 -0.02(-0.18%)
Oct 29, 2018 9.783 9.825 9.723 9.735 153,051 -0.05(-0.49%)
Oct 26, 2018 9.801 9.819 9.753 9.783 203,682 -0.02(-0.24%)
Oct 25, 2018 9.837 9.861 9.783 9.807 245,516 -0.01(-0.06%)
Oct 24, 2018 9.885 9.885 9.789 9.813 137,594 -0.03(-0.30%)
Oct 23, 2018 9.795 9.849 9.795 9.843 153,211 +0.01(+0.06%)
Oct 22, 2018 9.909 9.909 9.825 9.837 253,111 -0.07(-0.72%)
Oct 19, 2018 9.921 9.939 9.867 9.909 229,435 -0.04(-0.36%)
Oct 18, 2018 9.903 9.945 9.873 9.945 130,510 +0.02(+0.24%)
Oct 17, 2018 9.915 9.951 9.885 9.921 153,668 +0.01(+0.06%)
Oct 16, 2018 9.885 9.957 9.863 9.915 152,255 +0.07(+0.67%)
Oct 15, 2018 9.849 9.891 9.807 9.849 212,724 -0.04(-0.36%)
Oct 12, 2018 9.974 9.974 9.777 9.885 352,849 -0.00(-0.02%)
Oct 11, 2018 9.910 9.958 9.875 9.887 370,826 -0.02(-0.24%)
Oct 10, 2018 9.916 9.976 9.887 9.910 298,872 +0.02(+0.24%)
Oct 09, 2018 9.899 9.940 9.887 9.887 144,956 +0.02(+0.18%)
Oct 08, 2018 9.899 9.948 9.833 9.869 231,661 -0.07(-0.72%)
Oct 05, 2018 9.994 10.04 9.910 9.940 236,949 -0.05(-0.53%)
Oct 04, 2018 10.13 10.14 9.964 9.994 270,192 -0.15(-1.46%)
Oct 03, 2018 10.17 10.21 10.12 10.14 122,866 -0.01(-0.06%)
Oct 02, 2018 10.09 10.15 10.09 10.15 89,138 +0.05(+0.53%)
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.