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 )

14.74 -0.10 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 10.34 10.34 10.25 10.29 188,065 -0.01(-0.12%)
Mar 28, 2019 10.32 10.34 10.23 10.30 233,602 -0.03(-0.30%)
Mar 27, 2019 10.38 10.40 10.30 10.33 269,725 -0.07(-0.72%)
Mar 26, 2019 10.43 10.45 10.34 10.40 183,097 -0.01(-0.12%)
Mar 25, 2019 10.42 10.43 10.35 10.42 117,434 -0.01(-0.06%)
Mar 22, 2019 10.35 10.43 10.34 10.42 180,000 +0.07(+0.66%)
Mar 21, 2019 10.34 10.41 10.31 10.35 110,382 +0.02(+0.18%)
Mar 20, 2019 10.34 10.37 10.31 10.34 299,211 -0.01(-0.06%)
Mar 19, 2019 10.41 10.47 10.33 10.34 328,240 -0.02(-0.18%)
Mar 18, 2019 10.32 10.36 10.30 10.36 129,799 +0.03(+0.30%)
Mar 15, 2019 10.35 10.35 10.30 10.33 143,065 -0.01(-0.06%)
Mar 14, 2019 10.43 10.44 10.31 10.34 142,657 -0.05(-0.50%)
Mar 13, 2019 10.42 10.44 10.35 10.39 237,627 -0.02(-0.24%)
Mar 12, 2019 10.38 10.41 10.35 10.41 222,409 +0.04(+0.36%)
Mar 11, 2019 10.30 10.37 10.28 10.37 132,949 +0.10(+0.96%)
Mar 08, 2019 10.31 10.31 10.25 10.28 158,029 -0.06(-0.59%)
Mar 07, 2019 10.32 10.37 10.26 10.34 188,613 +0.03(+0.30%)
Mar 06, 2019 10.34 10.38 10.30 10.31 215,105 -0.02(-0.24%)
Mar 05, 2019 10.36 10.42 10.32 10.33 131,175 +0.02(+0.24%)
Mar 04, 2019 10.31 10.34 10.28 10.31 188,734 +0.02(+0.24%)
Mar 01, 2019 10.34 10.36 10.26 10.28 120,511 -0.03(-0.30%)
Feb 28, 2019 10.29 10.31 10.25 10.31 171,612 +0.06(+0.60%)
Feb 27, 2019 10.24 10.27 10.21 10.25 221,039 +0.02(+0.24%)
Feb 26, 2019 10.22 10.25 10.21 10.23 99,539 +0.01(+0.06%)
Feb 25, 2019 10.16 10.22 10.16 10.22 182,357 +0.07(+0.67%)
Feb 22, 2019 10.10 10.16 10.09 10.15 190,512 +0.08(+0.79%)
Feb 21, 2019 10.02 10.11 10.02 10.07 227,018 +0.07(+0.68%)
Feb 20, 2019 10.05 10.08 9.993 10.01 210,984 -0.05(-0.49%)
Feb 19, 2019 10.09 10.10 10.05 10.05 139,991 -0.04(-0.43%)
Feb 15, 2019 10.10 10.18 10.05 10.10 352,764 -0.03(-0.30%)
Feb 14, 2019 10.04 10.13 10.04 10.13 167,910 +0.09(+0.90%)
Feb 13, 2019 10.05 10.06 10.01 10.04 185,917 +0.01(+0.06%)
Feb 12, 2019 10.10 10.10 10.01 10.03 244,620 -0.04(-0.36%)
Feb 11, 2019 10.05 10.08 10.04 10.07 190,135 +0.07(+0.67%)
Feb 08, 2019 9.971 10.02 9.971 10.00 102,235 -0.01(-0.06%)
Feb 07, 2019 10.04 10.06 9.971 10.01 128,720 -0.04(-0.43%)
Feb 06, 2019 10.10 10.12 10.05 10.05 125,936 -0.05(-0.54%)
Feb 05, 2019 10.04 10.11 10.04 10.11 178,129 +0.06(+0.56%)
Feb 04, 2019 10.03 10.07 10.01 10.05 162,486 +0.02(+0.23%)
Feb 01, 2019 10.14 10.14 10.01 10.03 208,561 -0.15(-1.44%)
Jan 31, 2019 10.09 10.17 10.03 10.17 371,507 +0.11(+1.09%)
Jan 30, 2019 10.01 10.06 9.952 10.06 292,695 +0.13(+1.35%)
Jan 29, 2019 9.922 9.940 9.879 9.928 162,523 +0.02(+0.25%)
Jan 28, 2019 9.824 9.904 9.806 9.904 145,145 +0.07(+0.68%)
Jan 25, 2019 9.751 9.842 9.751 9.836 249,946 +0.09(+0.88%)
Jan 24, 2019 9.757 9.779 9.720 9.751 363,192 -0.01(-0.06%)
Jan 23, 2019 9.818 9.830 9.751 9.757 346,151 -0.06(-0.56%)
Jan 22, 2019 9.836 9.855 9.800 9.812 121,269 -0.02(-0.25%)
Jan 18, 2019 9.849 9.861 9.775 9.836 231,952 -0.01(-0.12%)
Jan 17, 2019 9.757 9.849 9.757 9.849 114,291 +0.09(+0.88%)
Jan 16, 2019 9.818 9.830 9.739 9.763 202,350 -0.04(-0.37%)
Jan 15, 2019 9.806 9.830 9.751 9.800 151,369 -0.01(-0.06%)
Jan 14, 2019 9.726 9.818 9.708 9.806 184,621 +0.08(+0.82%)
Jan 11, 2019 9.745 9.800 9.720 9.726 138,713 -0.02(-0.19%)
Jan 10, 2019 9.781 9.794 9.745 9.745 212,076 -0.07(-0.69%)
Jan 09, 2019 9.873 9.885 9.812 9.812 293,441 -0.01(-0.12%)
Jan 08, 2019 9.812 9.877 9.775 9.824 347,726 +0.04(+0.44%)
Jan 07, 2019 9.641 9.830 9.641 9.781 195,380 +0.19(+1.98%)
Jan 04, 2019 9.616 9.671 9.580 9.592 163,740 +0.01(+0.06%)
Jan 03, 2019 9.543 9.628 9.506 9.586 212,892 +0.04(+0.45%)
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.