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 (%)
May 31, 2016 7.807 7.854 7.798 7.821 278,409 +0.02(+0.30%)
May 27, 2016 7.779 7.798 7.798 7.798 139,614 +0.02(+0.24%)
May 26, 2016 7.826 7.850 7.765 7.779 242,014 -0.02(-0.30%)
May 25, 2016 7.812 7.854 7.783 7.802 597,874 -0.01(-0.12%)
May 24, 2016 7.793 7.821 7.769 7.812 341,427 +0.05(+0.61%)
May 23, 2016 7.774 7.783 7.765 7.765 178,011 +0.00(+0.06%)
May 20, 2016 7.679 7.760 7.667 7.760 277,995 +0.10(+1.30%)
May 19, 2016 7.717 7.727 7.651 7.660 471,776 -0.07(-0.92%)
May 18, 2016 7.821 7.836 7.712 7.731 381,379 -0.08(-1.03%)
May 17, 2016 7.798 7.840 7.779 7.812 491,949 +0.01(+0.18%)
May 16, 2016 7.802 7.807 7.755 7.798 636,231 +0.07(+0.86%)
May 13, 2016 7.736 7.836 7.708 7.731 419,658 +0.01(+0.12%)
May 12, 2016 7.760 7.765 7.694 7.722 535,517 +0.00(+0.04%)
May 11, 2016 7.723 7.738 7.709 7.719 711,615 +0.01(+0.12%)
May 10, 2016 7.662 7.728 7.653 7.709 674,115 +0.06(+0.74%)
May 09, 2016 7.625 7.672 7.625 7.653 856,224 +0.05(+0.68%)
May 06, 2016 7.587 7.615 7.585 7.601 327,149 +0.01(+0.12%)
May 05, 2016 7.573 7.606 7.573 7.592 251,977 +0.02(+0.31%)
May 04, 2016 7.545 7.576 7.545 7.568 235,837 -0.01(-0.19%)
May 03, 2016 7.573 7.592 7.545 7.582 327,227 -0.00(-0.06%)
May 02, 2016 7.592 7.615 7.582 7.587 282,965 -0.00(-0.06%)
Apr 29, 2016 7.601 7.606 7.582 7.592 194,331 -0.01(-0.12%)
Apr 28, 2016 7.592 7.615 7.568 7.601 231,399 +0.00(+0.06%)
Apr 27, 2016 7.578 7.601 7.568 7.597 182,750 +0.02(+0.25%)
Apr 26, 2016 7.554 7.580 7.535 7.578 190,634 +0.02(+0.31%)
Apr 25, 2016 7.568 7.592 7.531 7.554 198,907 -0.02(-0.31%)
Apr 22, 2016 7.521 7.578 7.521 7.578 137,495 +0.05(+0.62%)
Apr 21, 2016 7.498 7.545 7.487 7.531 216,087 +0.03(+0.44%)
Apr 20, 2016 7.484 7.498 7.474 7.498 168,032 +0.01(+0.19%)
Apr 19, 2016 7.456 7.484 7.437 7.484 129,411 +0.05(+0.63%)
Apr 18, 2016 7.441 7.451 7.413 7.437 255,187 +0.00(+0.00%)
Apr 15, 2016 7.432 7.460 7.409 7.437 205,438 -0.01(-0.19%)
Apr 14, 2016 7.484 7.484 7.451 7.451 325,398 -0.02(-0.25%)
Apr 13, 2016 7.451 7.493 7.404 7.470 408,334 +0.07(+0.93%)
Apr 12, 2016 7.321 7.424 7.321 7.401 401,651 +0.07(+0.95%)
Apr 11, 2016 7.326 7.359 7.321 7.331 247,722 +0.01(+0.13%)
Apr 08, 2016 7.326 7.349 7.307 7.321 200,184 +0.01(+0.19%)
Apr 07, 2016 7.307 7.335 7.284 7.307 163,740 -0.01(-0.19%)
Apr 06, 2016 7.307 7.354 7.293 7.321 145,691 +0.03(+0.45%)
Apr 05, 2016 7.312 7.335 7.289 7.289 147,641 -0.05(-0.70%)
Apr 04, 2016 7.373 7.382 7.321 7.340 110,127 -0.03(-0.38%)
Apr 01, 2016 7.363 7.368 7.326 7.368 132,912 -0.01(-0.13%)
Mar 31, 2016 7.368 7.396 7.312 7.377 328,751 +0.02(+0.32%)
Mar 30, 2016 7.321 7.359 7.321 7.354 162,645 +0.04(+0.57%)
Mar 29, 2016 7.242 7.312 7.228 7.312 113,821 +0.05(+0.64%)
Mar 28, 2016 7.284 7.296 7.242 7.265 112,737 -0.02(-0.26%)
Mar 24, 2016 7.298 7.284 7.284 7.284 212,162 -0.04(-0.51%)
Mar 23, 2016 7.335 7.345 7.298 7.321 227,421 -0.01(-0.13%)
Mar 22, 2016 7.289 7.345 7.289 7.331 258,911 +0.02(+0.32%)
Mar 21, 2016 7.275 7.317 7.261 7.307 235,980 +0.02(+0.32%)
Mar 18, 2016 7.261 7.321 7.256 7.284 204,321 +0.01(+0.13%)
Mar 17, 2016 7.228 7.279 7.223 7.275 178,655 +0.06(+0.78%)
Mar 16, 2016 7.181 7.256 7.181 7.219 317,185 +0.02(+0.26%)
Mar 15, 2016 7.167 7.233 7.163 7.200 394,487 +0.02(+0.26%)
Mar 14, 2016 7.219 7.219 7.149 7.181 335,878 -0.06(-0.77%)
Mar 11, 2016 7.214 7.265 7.214 7.237 255,750 +0.05(+0.63%)
Mar 10, 2016 7.225 7.243 7.169 7.192 293,375 -0.02(-0.26%)
Mar 09, 2016 7.206 7.271 7.205 7.211 272,311 +0.01(+0.13%)
Mar 08, 2016 7.174 7.206 7.160 7.201 324,546 +0.02(+0.26%)
Mar 07, 2016 7.155 7.201 7.155 7.183 324,261 +0.00(+0.06%)
Mar 04, 2016 7.113 7.211 7.100 7.178 504,565 +0.09(+1.24%)
Mar 03, 2016 7.067 7.127 7.067 7.090 306,510 +0.02(+0.26%)
Mar 02, 2016 7.063 7.109 7.049 7.072 577,832 -0.01(-0.20%)
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.