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 )

15.45 +0.04 (+0.26%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 3, 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 (%)
Jan 31, 2019 10.17 10.26 10.12 10.26 368,413 +0.11(+1.09%)
Jan 30, 2019 10.09 10.15 10.04 10.15 290,258 +0.14(+1.35%)
Jan 29, 2019 10.01 10.02 9.962 10.01 161,170 +0.02(+0.25%)
Jan 28, 2019 9.907 9.987 9.888 9.987 143,936 +0.07(+0.68%)
Jan 25, 2019 9.833 9.925 9.833 9.919 247,865 +0.09(+0.88%)
Jan 24, 2019 9.839 9.861 9.802 9.833 360,168 -0.01(-0.06%)
Jan 23, 2019 9.900 9.913 9.833 9.839 343,268 -0.06(-0.56%)
Jan 22, 2019 9.919 9.937 9.882 9.894 120,259 -0.02(-0.25%)
Jan 18, 2019 9.931 9.944 9.857 9.919 230,021 -0.01(-0.12%)
Jan 17, 2019 9.839 9.931 9.839 9.931 113,339 +0.09(+0.88%)
Jan 16, 2019 9.900 9.913 9.820 9.845 200,665 -0.04(-0.37%)
Jan 15, 2019 9.888 9.913 9.833 9.882 150,109 -0.01(-0.06%)
Jan 14, 2019 9.808 9.900 9.789 9.888 183,084 +0.08(+0.82%)
Jan 11, 2019 9.826 9.882 9.802 9.808 137,558 -0.02(-0.19%)
Jan 10, 2019 9.863 9.876 9.826 9.826 210,310 -0.07(-0.69%)
Jan 09, 2019 9.956 9.968 9.894 9.894 290,998 -0.01(-0.12%)
Jan 08, 2019 9.894 9.960 9.857 9.907 344,830 +0.04(+0.44%)
Jan 07, 2019 9.722 9.913 9.722 9.863 193,753 +0.19(+1.98%)
Jan 04, 2019 9.697 9.752 9.660 9.672 162,377 +0.01(+0.06%)
Jan 03, 2019 9.623 9.709 9.586 9.666 211,120 +0.04(+0.45%)
Jan 02, 2019 9.426 9.666 9.401 9.623 341,210 +0.15(+1.63%)
Dec 31, 2018 9.648 9.654 9.407 9.469 693,632 -0.15(-1.54%)
Dec 28, 2018 9.339 9.666 9.330 9.617 618,365 +0.32(+3.43%)
Dec 27, 2018 9.249 9.347 9.249 9.298 389,113 -0.05(-0.52%)
Dec 26, 2018 9.158 9.353 9.152 9.347 284,492 +0.20(+2.14%)
Dec 24, 2018 9.133 9.286 9.115 9.152 304,545 +0.04(+0.47%)
Dec 21, 2018 9.219 9.311 9.048 9.109 689,681 -0.13(-1.46%)
Dec 20, 2018 9.506 9.531 9.204 9.243 523,680 -0.30(-3.14%)
Dec 19, 2018 9.525 9.592 9.519 9.543 369,732 +0.01(+0.06%)
Dec 18, 2018 9.415 9.592 9.352 9.537 1,059,613 +0.10(+1.04%)
Dec 17, 2018 9.647 9.647 9.439 9.439 402,570 -0.22(-2.28%)
Dec 14, 2018 9.635 9.690 9.592 9.659 260,408 -0.05(-0.50%)
Dec 13, 2018 9.696 9.714 9.623 9.708 400,056 +0.02(+0.25%)
Dec 12, 2018 9.806 9.818 9.662 9.684 486,412 -0.09(-0.96%)
Dec 11, 2018 9.814 9.814 9.753 9.777 236,618 -0.01(-0.06%)
Dec 10, 2018 9.875 9.875 9.717 9.784 203,898 -0.09(-0.86%)
Dec 07, 2018 9.856 9.881 9.777 9.869 187,058 +0.01(+0.12%)
Dec 06, 2018 9.887 9.887 9.741 9.856 311,274 -0.06(-0.61%)
Dec 04, 2018 9.881 9.929 9.814 9.917 479,666 +0.04(+0.37%)
Dec 03, 2018 9.808 9.881 9.790 9.881 217,152 +0.13(+1.37%)
Nov 30, 2018 9.790 9.802 9.747 9.747 242,550 -0.03(-0.31%)
Nov 29, 2018 9.802 9.820 9.741 9.777 281,237 -0.04(-0.37%)
Nov 28, 2018 9.741 9.826 9.741 9.814 282,257 +0.07(+0.75%)
Nov 27, 2018 9.784 9.790 9.723 9.741 146,280 -0.04(-0.43%)
Nov 26, 2018 9.759 9.790 9.747 9.784 190,898 +0.06(+0.62%)
Nov 23, 2018 9.723 9.777 9.699 9.723 83,155 -0.02(-0.19%)
Nov 21, 2018 9.741 9.741 9.741 0 -0.04(-0.37%)
Nov 20, 2018 9.777 9.784 9.735 9.777 221,907 -0.02(-0.25%)
Nov 19, 2018 9.899 9.899 9.796 9.802 246,500 -0.10(-0.98%)
Nov 16, 2018 9.935 9.935 9.856 9.899 176,355 -0.04(-0.37%)
Nov 15, 2018 9.905 9.935 9.875 9.935 142,770 -0.01(-0.06%)
Nov 14, 2018 10.00 10.00 9.887 9.941 215,444 -0.03(-0.26%)
Nov 13, 2018 10.05 10.05 9.956 9.968 131,482 -0.06(-0.60%)
Nov 12, 2018 10.09 10.09 9.980 10.03 156,478 -0.05(-0.54%)
Nov 09, 2018 10.07 10.09 10.07 10.08 172,302 +0.01(+0.06%)
Nov 08, 2018 10.06 10.08 10.02 10.08 121,984 +0.02(+0.24%)
Nov 07, 2018 10.02 10.07 9.980 10.05 172,065 +0.06(+0.60%)
Nov 06, 2018 9.907 9.998 9.871 9.992 186,577 +0.07(+0.67%)
Nov 05, 2018 9.847 9.944 9.847 9.926 210,157 +0.09(+0.92%)
Nov 02, 2018 9.853 9.883 9.793 9.835 216,911 +0.01(+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.