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 )

15.23 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 10.09 10.18 10.03 10.18 371,400 +0.11(+1.09%)
Jan 30, 2019 10.01 10.07 9.955 10.07 292,611 +0.13(+1.35%)
Jan 29, 2019 9.925 9.943 9.882 9.931 162,477 +0.02(+0.25%)
Jan 28, 2019 9.827 9.906 9.809 9.906 145,104 +0.07(+0.68%)
Jan 25, 2019 9.754 9.845 9.754 9.839 249,874 +0.09(+0.88%)
Jan 24, 2019 9.760 9.782 9.723 9.754 363,088 -0.01(-0.06%)
Jan 23, 2019 9.821 9.833 9.754 9.760 346,052 -0.06(-0.56%)
Jan 22, 2019 9.839 9.857 9.802 9.815 121,235 -0.02(-0.25%)
Jan 18, 2019 9.851 9.864 9.778 9.839 231,886 -0.01(-0.12%)
Jan 17, 2019 9.760 9.851 9.760 9.851 114,258 +0.09(+0.88%)
Jan 16, 2019 9.821 9.833 9.741 9.766 202,292 -0.04(-0.37%)
Jan 15, 2019 9.809 9.833 9.754 9.802 151,326 -0.01(-0.06%)
Jan 14, 2019 9.729 9.821 9.711 9.809 184,568 +0.08(+0.82%)
Jan 11, 2019 9.747 9.802 9.723 9.729 138,673 -0.02(-0.19%)
Jan 10, 2019 9.784 9.796 9.747 9.747 212,015 -0.07(-0.69%)
Jan 09, 2019 9.876 9.888 9.815 9.815 293,357 -0.01(-0.12%)
Jan 08, 2019 9.815 9.880 9.778 9.827 347,626 +0.04(+0.44%)
Jan 07, 2019 9.643 9.833 9.643 9.784 195,324 +0.19(+1.98%)
Jan 04, 2019 9.619 9.674 9.582 9.595 163,694 +0.01(+0.06%)
Jan 03, 2019 9.546 9.631 9.509 9.588 212,831 +0.04(+0.45%)
Jan 02, 2019 9.350 9.588 9.325 9.546 343,976 +0.15(+1.63%)
Dec 31, 2018 9.570 9.576 9.332 9.393 699,257 -0.15(-1.54%)
Dec 28, 2018 9.264 9.588 9.255 9.540 623,378 +0.32(+3.43%)
Dec 27, 2018 9.175 9.272 9.175 9.224 392,268 -0.05(-0.52%)
Dec 26, 2018 9.084 9.278 9.078 9.272 286,799 +0.19(+2.14%)
Dec 24, 2018 9.060 9.211 9.041 9.078 307,014 +0.04(+0.47%)
Dec 21, 2018 9.145 9.236 8.975 9.035 695,273 -0.13(-1.46%)
Dec 20, 2018 9.430 9.454 9.130 9.169 527,926 -0.30(-3.14%)
Dec 19, 2018 9.448 9.515 9.442 9.466 372,730 +0.01(+0.06%)
Dec 18, 2018 9.339 9.515 9.277 9.460 1,068,205 +0.10(+1.04%)
Dec 17, 2018 9.569 9.569 9.363 9.363 405,834 -0.22(-2.28%)
Dec 14, 2018 9.557 9.612 9.515 9.582 262,519 -0.05(-0.50%)
Dec 13, 2018 9.618 9.636 9.545 9.630 403,299 +0.02(+0.25%)
Dec 12, 2018 9.727 9.739 9.585 9.606 490,356 -0.09(-0.96%)
Dec 11, 2018 9.735 9.735 9.675 9.699 238,537 -0.01(-0.06%)
Dec 10, 2018 9.795 9.795 9.639 9.705 205,551 -0.08(-0.86%)
Dec 07, 2018 9.777 9.801 9.699 9.789 188,574 +0.01(+0.12%)
Dec 06, 2018 9.807 9.807 9.663 9.777 313,798 -0.06(-0.61%)
Dec 04, 2018 9.801 9.849 9.735 9.837 483,555 +0.04(+0.37%)
Dec 03, 2018 9.729 9.801 9.711 9.801 218,912 +0.13(+1.37%)
Nov 30, 2018 9.711 9.723 9.669 9.669 244,516 -0.03(-0.31%)
Nov 29, 2018 9.723 9.741 9.663 9.699 283,518 -0.04(-0.37%)
Nov 28, 2018 9.663 9.747 9.663 9.735 284,545 +0.07(+0.75%)
Nov 27, 2018 9.705 9.711 9.645 9.663 147,466 -0.04(-0.43%)
Nov 26, 2018 9.681 9.711 9.669 9.705 192,446 +0.06(+0.62%)
Nov 23, 2018 9.645 9.699 9.621 9.645 83,829 -0.02(-0.19%)
Nov 21, 2018 9.663 9.663 9.663 0 -0.04(-0.37%)
Nov 20, 2018 9.699 9.705 9.657 9.699 223,707 -0.02(-0.25%)
Nov 19, 2018 9.819 9.819 9.717 9.723 248,499 -0.10(-0.98%)
Nov 16, 2018 9.855 9.855 9.777 9.819 177,785 -0.04(-0.37%)
Nov 15, 2018 9.825 9.855 9.795 9.855 143,927 -0.01(-0.06%)
Nov 14, 2018 9.922 9.922 9.807 9.861 217,191 -0.03(-0.26%)
Nov 13, 2018 9.965 9.965 9.876 9.888 132,548 -0.06(-0.60%)
Nov 12, 2018 10.01 10.01 9.900 9.947 157,747 -0.05(-0.54%)
Nov 09, 2018 9.989 10.01 9.989 10.00 173,699 +0.01(+0.06%)
Nov 08, 2018 9.977 9.995 9.935 9.995 122,973 +0.02(+0.24%)
Nov 07, 2018 9.935 9.989 9.900 9.971 173,460 +0.06(+0.60%)
Nov 06, 2018 9.828 9.917 9.792 9.912 188,090 +0.07(+0.67%)
Nov 05, 2018 9.768 9.864 9.768 9.846 211,861 +0.09(+0.92%)
Nov 02, 2018 9.774 9.804 9.714 9.756 218,670 +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.