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 (%)
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%)
Mar 01, 2016 7.044 7.101 7.021 7.086 315,885 +0.05(+0.72%)
Feb 29, 2016 7.021 7.035 6.988 7.035 226,035 +0.02(+0.33%)
Feb 26, 2016 6.975 7.012 6.970 7.012 139,360 +0.02(+0.33%)
Feb 25, 2016 6.905 6.988 6.900 6.988 154,805 +0.07(+1.00%)
Feb 24, 2016 6.877 6.928 6.873 6.919 344,407 +0.01(+0.20%)
Feb 23, 2016 6.919 6.928 6.877 6.905 286,262 -0.01(-0.20%)
Feb 22, 2016 6.947 6.948 6.915 6.919 264,507 +0.03(+0.40%)
Feb 19, 2016 6.877 6.926 6.877 6.891 133,709 -0.01(-0.13%)
Feb 18, 2016 6.854 6.942 6.854 6.900 314,529 +0.05(+0.68%)
Feb 17, 2016 6.873 6.891 6.854 6.854 335,457 +0.00(+0.00%)
Feb 16, 2016 6.868 6.877 6.822 6.854 100,438 -0.00(-0.07%)
Feb 12, 2016 6.891 6.859 6.859 6.859 193,255 +0.00(+0.07%)
Feb 11, 2016 6.859 6.867 6.808 6.854 230,416 -0.04(-0.56%)
Feb 10, 2016 6.925 6.943 6.874 6.893 150,324 -0.04(-0.60%)
Feb 09, 2016 6.884 6.934 6.870 6.934 274,442 -0.01(-0.13%)
Feb 08, 2016 7.031 7.054 6.879 6.943 400,884 -0.13(-1.82%)
Feb 05, 2016 7.095 7.095 7.054 7.072 162,528 -0.03(-0.45%)
Feb 04, 2016 7.095 7.109 7.054 7.104 170,519 +0.01(+0.13%)
Feb 03, 2016 7.127 7.127 7.067 7.095 167,537 -0.00(-0.06%)
Feb 02, 2016 7.099 7.104 7.031 7.099 167,934 -0.01(-0.13%)
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.