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 )

14.54 -0.13 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2014 6.628 6.655 6.616 6.636 213,223 +0.01(+0.12%)
Jan 30, 2014 6.632 6.647 6.619 6.628 323,562 -0.00(-0.06%)
Jan 29, 2014 6.674 6.674 6.609 6.632 914,783 -0.05(-0.80%)
Jan 28, 2014 6.639 6.701 6.639 6.685 423,573 +0.04(+0.58%)
Jan 27, 2014 6.697 6.697 6.632 6.647 531,641 -0.04(-0.57%)
Jan 24, 2014 6.697 6.701 6.639 6.685 330,581 -0.01(-0.17%)
Jan 23, 2014 6.685 6.705 6.670 6.697 546,749 +0.02(+0.23%)
Jan 22, 2014 6.682 6.697 6.666 6.682 484,862 -0.02(-0.29%)
Jan 21, 2014 6.666 6.701 6.659 6.701 444,955 +0.02(+0.34%)
Jan 17, 2014 6.674 6.678 6.678 6.678 195,500 +0.01(+0.11%)
Jan 16, 2014 6.636 6.678 6.632 6.670 356,009 +0.02(+0.29%)
Jan 15, 2014 6.632 6.662 6.616 6.651 277,759 +0.02(+0.29%)
Jan 14, 2014 6.636 6.659 6.613 6.632 313,865 +0.00(+0.00%)
Jan 13, 2014 6.620 6.662 6.620 6.632 350,019 +0.02(+0.23%)
Jan 10, 2014 6.643 6.662 6.613 6.616 331,554 -0.02(-0.29%)
Jan 09, 2014 6.651 6.651 6.588 6.636 293,336 -0.01(-0.12%)
Jan 08, 2014 6.697 6.697 6.616 6.643 663,683 -0.05(-0.80%)
Jan 07, 2014 6.624 6.701 6.602 6.697 738,650 +0.09(+1.39%)
Jan 06, 2014 6.578 6.624 6.567 6.605 263,038 +0.01(+0.17%)
Jan 03, 2014 6.601 6.613 6.582 6.593 270,077 -0.02(-0.23%)
Jan 02, 2014 6.570 6.615 6.550 6.609 339,241 +0.05(+0.82%)
Dec 31, 2013 6.532 6.555 6.555 6.555 1,193,884 -0.00(-0.06%)
Dec 30, 2013 6.544 6.620 6.498 6.559 971,094 -0.00(-0.06%)
Dec 27, 2013 6.570 6.593 6.490 6.563 720,439 +0.03(+0.51%)
Dec 26, 2013 6.564 6.568 6.514 6.530 650,478 -0.02(-0.35%)
Dec 24, 2013 6.571 6.579 6.484 6.552 499,472 -0.03(-0.46%)
Dec 23, 2013 6.412 6.587 6.381 6.583 1,369,027 +0.15(+2.31%)
Dec 20, 2013 6.427 6.442 6.366 6.434 1,254,291 +0.02(+0.30%)
Dec 19, 2013 6.419 6.423 6.366 6.415 1,044,077 +0.02(+0.24%)
Dec 18, 2013 6.336 6.400 6.317 6.400 1,292,930 +0.06(+0.90%)
Dec 17, 2013 6.317 6.377 6.282 6.343 823,415 +0.02(+0.24%)
Dec 16, 2013 6.301 6.351 6.259 6.328 1,054,776 +0.03(+0.48%)
Dec 13, 2013 6.290 6.370 6.275 6.298 841,346 +0.03(+0.42%)
Dec 12, 2013 6.271 6.313 6.267 6.271 790,097 -0.02(-0.36%)
Dec 11, 2013 6.347 6.381 6.275 6.294 611,743 -0.04(-0.56%)
Dec 10, 2013 6.288 6.386 6.288 6.329 561,050 +0.03(+0.42%)
Dec 09, 2013 6.291 6.322 6.265 6.303 632,115 +0.04(+0.60%)
Dec 06, 2013 6.273 6.307 6.254 6.265 697,880 -0.00(-0.06%)
Dec 05, 2013 6.303 6.322 6.246 6.269 600,657 -0.00(-0.06%)
Dec 04, 2013 6.246 6.273 6.242 6.273 436,825 +0.02(+0.24%)
Dec 03, 2013 6.250 6.341 6.246 6.257 543,980 +0.01(+0.12%)
Dec 02, 2013 6.250 6.299 6.250 6.250 742,820 +0.00(+0.06%)
Nov 29, 2013 6.276 6.291 6.239 6.246 120,122 +0.00(+0.00%)
Nov 27, 2013 6.261 6.265 6.220 6.246 682,218 +0.01(+0.18%)
Nov 26, 2013 6.250 6.269 6.231 6.235 831,698 -0.01(-0.12%)
Nov 25, 2013 6.307 6.307 6.220 6.242 758,106 +0.01(+0.12%)
Nov 22, 2013 6.212 6.291 6.212 6.235 848,808 +0.02(+0.30%)
Nov 21, 2013 6.193 6.250 6.193 6.216 755,883 +0.02(+0.24%)
Nov 20, 2013 6.303 6.314 6.197 6.201 611,057 -0.07(-1.14%)
Nov 19, 2013 6.329 6.363 6.254 6.273 621,728 -0.07(-1.13%)
Nov 18, 2013 6.318 6.359 6.291 6.344 542,948 +0.07(+1.08%)
Nov 15, 2013 6.265 6.329 6.265 6.276 331,096 -0.02(-0.24%)
Nov 14, 2013 6.273 6.310 6.257 6.291 444,304 -0.02(-0.32%)
Nov 12, 2013 6.334 6.353 6.267 6.312 370,817 +0.01(+0.18%)
Nov 11, 2013 6.312 6.357 6.289 6.300 287,234 -0.04(-0.59%)
Nov 08, 2013 6.285 6.361 6.255 6.338 466,612 -0.02(-0.30%)
Nov 07, 2013 6.379 6.413 6.327 6.357 433,438 -0.03(-0.53%)
Nov 06, 2013 6.360 6.394 6.334 6.390 301,219 +0.04(+0.65%)
Nov 05, 2013 6.360 6.510 6.323 6.349 492,382 -0.04(-0.65%)
Nov 04, 2013 6.338 6.439 6.323 6.390 377,893 +0.03(+0.53%)
Nov 01, 2013 6.387 6.402 6.345 6.357 279,497 -0.04(-0.59%)
Oct 31, 2013 6.503 6.503 6.379 6.394 458,196 -0.09(-1.45%)
Oct 30, 2013 6.443 6.529 6.398 6.488 391,479 +0.05(+0.70%)
Oct 29, 2013 6.443 6.518 6.413 6.443 500,531 -0.01(-0.12%)
Oct 28, 2013 6.473 6.518 6.424 6.450 519,332 -0.06(-0.87%)
Oct 25, 2013 6.405 6.537 6.390 6.507 459,078 +0.12(+1.82%)
Oct 24, 2013 6.364 6.516 6.323 6.390 752,151 +0.01(+0.12%)
Oct 23, 2013 6.334 6.402 6.301 6.383 403,130 +0.01(+0.18%)
Oct 22, 2013 6.240 6.383 6.240 6.372 1,190,557 +0.14(+2.17%)
Oct 21, 2013 6.237 6.279 6.195 6.237 528,924 -0.02(-0.36%)
Oct 18, 2013 6.270 6.304 6.218 6.259 373,765 -0.01(-0.12%)
Oct 17, 2013 6.101 6.304 6.083 6.267 558,150 +0.15(+2.39%)
Oct 16, 2013 6.128 6.161 6.004 6.120 669,641 +0.02(+0.31%)
Oct 15, 2013 6.139 6.173 6.075 6.101 435,341 -0.05(-0.86%)
Oct 14, 2013 6.101 6.169 6.094 6.154 237,836 +0.02(+0.24%)
Oct 11, 2013 6.210 6.221 6.135 6.139 446,179 -0.07(-1.05%)
Oct 10, 2013 6.185 6.219 6.174 6.204 339,233 +0.00(+0.06%)
Oct 09, 2013 6.189 6.230 6.167 6.200 268,457 -0.00(-0.06%)
Oct 08, 2013 6.193 6.230 6.167 6.204 386,193 -0.01(-0.12%)
Oct 07, 2013 6.211 6.245 6.185 6.211 286,964 -0.02(-0.36%)
Oct 04, 2013 6.211 6.249 6.182 6.234 241,611 +0.01(+0.18%)
Oct 03, 2013 6.178 6.223 6.163 6.223 295,337 +0.00(+0.00%)
Oct 02, 2013 6.215 6.223 6.159 6.223 357,590 -0.02(-0.30%)
Oct 01, 2013 6.167 6.252 6.167 6.241 500,398 +0.04(+0.66%)
Sep 27, 2013 6.156 6.200 6.100 6.200 355,601 +0.04(+0.60%)
Sep 26, 2013 6.103 6.174 6.103 6.163 486,327 +0.06(+0.92%)
Sep 25, 2013 6.126 6.167 6.092 6.107 720,435 +0.00(+0.00%)
Sep 24, 2013 6.107 6.159 6.081 6.107 748,665 -0.04(-0.68%)
Sep 23, 2013 6.040 6.178 6.006 6.149 704,585 +0.09(+1.43%)
Sep 20, 2013 6.066 6.085 5.992 6.062 375,979 +0.00(+0.06%)
Sep 19, 2013 6.100 6.100 5.977 6.059 455,698 -0.04(-0.67%)
Sep 18, 2013 5.977 6.111 5.913 6.100 606,372 +0.12(+1.99%)
Sep 17, 2013 5.980 6.100 5.963 5.980 520,304 -0.02(-0.31%)
Sep 16, 2013 6.018 6.081 5.995 5.999 392,133 +0.02(+0.37%)
Sep 13, 2013 6.047 6.047 5.969 5.977 269,957 -0.04(-0.62%)
Sep 12, 2013 6.081 6.081 5.921 6.014 470,716 -0.04(-0.70%)
Sep 11, 2013 6.027 6.064 5.945 6.056 490,225 +0.01(+0.24%)
Sep 10, 2013 6.041 6.101 5.997 6.041 533,062 +0.00(+0.06%)
Sep 09, 2013 5.978 6.045 5.923 6.038 706,297 +0.08(+1.30%)
Sep 06, 2013 5.908 6.000 5.860 5.960 365,825 +0.07(+1.26%)
Sep 05, 2013 5.823 5.919 5.779 5.886 411,872 +0.04(+0.63%)
Sep 04, 2013 5.738 5.901 5.738 5.849 482,305 +0.10(+1.80%)
Sep 03, 2013 5.793 5.853 5.738 5.745 556,062 -0.04(-0.64%)
Aug 30, 2013 5.845 5.860 5.775 5.782 459,350 -0.03(-0.51%)
Aug 29, 2013 5.838 5.886 5.790 5.812 619,638 -0.00(-0.06%)
Aug 28, 2013 5.793 5.875 5.775 5.816 484,359 +0.01(+0.19%)
Aug 27, 2013 5.864 5.908 5.775 5.805 894,366 -0.03(-0.57%)
Aug 26, 2013 5.930 5.964 5.790 5.838 609,788 -0.07(-1.25%)
Aug 23, 2013 5.845 5.964 5.838 5.912 477,185 +0.06(+1.08%)
Aug 22, 2013 5.786 5.908 5.786 5.849 495,577 +0.03(+0.51%)
Aug 21, 2013 5.790 5.916 5.760 5.819 579,922 +0.01(+0.13%)
Aug 20, 2013 5.808 5.872 5.797 5.812 462,389 +0.04(+0.64%)
Aug 19, 2013 5.834 5.882 5.775 5.775 541,509 -0.09(-1.45%)
Aug 16, 2013 5.919 5.945 5.842 5.860 446,789 -0.06(-0.94%)
Aug 15, 2013 5.986 6.023 5.849 5.916 818,757 -0.05(-0.81%)
Aug 14, 2013 6.115 6.123 5.956 5.964 607,555 -0.07(-1.16%)
Aug 13, 2013 6.027 6.089 5.960 6.034 378,795 -0.04(-0.69%)
Aug 12, 2013 6.142 6.171 6.054 6.076 163,299 -0.07(-1.08%)
Aug 09, 2013 6.190 6.260 6.046 6.142 429,700 -0.11(-1.70%)
Aug 08, 2013 6.142 6.252 6.050 6.249 718,410 +0.15(+2.47%)
Aug 07, 2013 6.010 6.098 5.951 6.098 897,223 +0.11(+1.78%)
Aug 06, 2013 6.006 6.033 5.951 5.991 630,547 +0.00(+0.06%)
Aug 05, 2013 6.017 6.061 5.969 5.988 416,897 -0.01(-0.18%)
Aug 02, 2013 5.991 6.035 5.969 5.999 276,650 +0.03(+0.49%)
Aug 01, 2013 6.109 6.168 5.969 5.969 460,592 -0.14(-2.29%)
Jul 31, 2013 6.153 6.171 6.061 6.109 466,954 -0.03(-0.48%)
Jul 30, 2013 6.168 6.241 6.091 6.138 409,133 -0.03(-0.54%)
Jul 29, 2013 6.149 6.190 6.072 6.171 319,525 +0.01(+0.24%)
Jul 26, 2013 6.069 6.190 6.021 6.157 394,014 +0.17(+2.82%)
Jul 25, 2013 6.006 6.061 5.969 5.988 430,470 -0.04(-0.61%)
Jul 24, 2013 6.135 6.135 6.021 6.024 491,683 -0.14(-2.26%)
Jul 23, 2013 6.153 6.185 6.083 6.164 513,880 -0.00(-0.06%)
Jul 22, 2013 6.021 6.186 6.017 6.168 873,537 +0.17(+2.75%)
Jul 19, 2013 5.962 6.039 5.958 6.002 623,270 +0.03(+0.43%)
Jul 18, 2013 6.094 6.094 5.969 5.977 664,695 -0.05(-0.88%)
Jul 17, 2013 5.995 6.112 5.962 6.030 677,495 +0.04(+0.64%)
Jul 16, 2013 5.988 6.039 5.903 5.991 639,106 +0.03(+0.55%)
Jul 15, 2013 6.021 6.058 5.936 5.958 793,735 -0.07(-1.10%)
Jul 12, 2013 6.116 6.135 6.006 6.024 337,054 -0.07(-1.09%)
Jul 11, 2013 6.050 6.116 5.977 6.091 483,459 +0.08(+1.41%)
Jul 10, 2013 6.046 6.076 6.006 6.006 509,312 -0.04(-0.61%)
Jul 09, 2013 6.061 6.105 6.006 6.043 958,158 -0.00(-0.06%)
Jul 08, 2013 6.116 6.215 6.024 6.046 394,112 -0.05(-0.84%)
Jul 05, 2013 6.245 6.263 6.061 6.098 151,601 -0.16(-2.52%)
Jul 03, 2013 6.384 6.384 6.256 6.256 106,039 -0.13(-2.07%)
Jul 02, 2013 6.535 6.535 6.318 6.388 174,955 -0.11(-1.64%)
Jul 01, 2013 6.403 6.557 6.384 6.495 621,621 +0.04(+0.68%)
Jun 28, 2013 6.366 6.451 6.252 6.451 527,619 +0.35(+5.72%)
Jun 26, 2013 6.102 6.251 6.076 6.102 519,782 +0.05(+0.85%)
Jun 25, 2013 6.175 6.311 6.032 6.050 831,089 -0.16(-2.54%)
Jun 24, 2013 6.318 6.318 6.010 6.208 914,188 -0.11(-1.74%)
Jun 21, 2013 6.215 6.366 6.120 6.318 458,085 +0.07(+1.18%)
Jun 20, 2013 6.245 6.293 6.201 6.245 712,380 -0.04(-0.64%)
Jun 19, 2013 6.311 6.436 6.282 6.285 468,625 -0.06(-0.87%)
Jun 18, 2013 6.575 6.575 6.322 6.340 745,162 -0.18(-2.76%)
Jun 17, 2013 6.539 6.642 6.487 6.520 743,542 -0.09(-1.39%)
Jun 14, 2013 6.388 6.667 6.336 6.612 301,022 +0.25(+3.87%)
Jun 13, 2013 6.282 6.495 6.215 6.366 668,005 +0.08(+1.35%)
Jun 12, 2013 6.318 6.406 6.208 6.282 618,781 -0.06(-0.93%)
Jun 11, 2013 6.406 6.429 6.285 6.340 951,143 -0.12(-1.88%)
Jun 10, 2013 6.546 6.594 6.432 6.462 436,116 -0.13(-1.95%)
Jun 07, 2013 6.557 6.667 6.484 6.590 341,987 +0.08(+1.30%)
Jun 06, 2013 6.502 6.586 6.436 6.506 423,847 +0.07(+1.14%)
Jun 05, 2013 6.506 6.579 6.403 6.432 575,620 -0.06(-0.85%)
Jun 04, 2013 6.399 6.594 6.263 6.487 952,229 +0.02(+0.34%)
Jun 03, 2013 6.612 6.634 6.384 6.465 627,947 -0.15(-2.22%)
May 31, 2013 6.770 6.770 6.517 6.612 534,501 -0.10(-1.53%)
May 30, 2013 6.675 6.766 6.550 6.715 392,351 +0.04(+0.55%)
May 29, 2013 6.653 6.744 6.524 6.678 889,661 -0.01(-0.16%)
May 28, 2013 6.774 6.817 6.689 6.689 471,797 -0.06(-0.87%)
May 24, 2013 6.803 6.844 6.638 6.748 391,798 -0.08(-1.13%)
May 23, 2013 6.840 6.873 6.800 6.825 445,296 -0.03(-0.43%)
May 22, 2013 6.891 6.932 6.855 6.855 499,768 -0.05(-0.69%)
May 21, 2013 6.902 6.932 6.858 6.902 430,620 -0.04(-0.58%)
May 20, 2013 6.862 6.943 6.847 6.943 321,080 +0.05(+0.75%)
May 17, 2013 6.884 6.910 6.855 6.891 257,213 -0.03(-0.42%)
May 16, 2013 6.884 6.957 6.855 6.921 288,995 +0.06(+0.86%)
May 15, 2013 6.932 6.932 6.818 6.862 750,073 -0.12(-1.68%)
May 13, 2013 7.112 7.115 6.946 6.980 257,858 -0.17(-2.41%)
May 10, 2013 7.130 7.163 7.123 7.152 108,081 +0.04(+0.52%)
May 09, 2013 7.112 7.218 7.108 7.115 271,464 +0.01(+0.21%)
May 08, 2013 7.101 7.134 7.090 7.101 220,063 -0.02(-0.31%)
May 07, 2013 7.042 7.134 7.042 7.123 138,080 +0.04(+0.52%)
May 06, 2013 7.049 7.138 7.035 7.086 174,863 +0.00(+0.00%)
May 03, 2013 7.060 7.086 7.020 7.086 117,791 +0.01(+0.16%)
May 02, 2013 7.060 7.119 7.035 7.075 127,635 +0.06(+0.84%)
May 01, 2013 7.090 7.090 6.980 7.016 206,348 -0.02(-0.31%)
Apr 30, 2013 7.071 7.138 7.002 7.038 215,800 -0.03(-0.47%)
Apr 29, 2013 6.921 7.071 6.921 7.071 132,880 +0.13(+1.85%)
Apr 26, 2013 6.946 6.972 6.906 6.943 125,266 +0.04(+0.53%)
Apr 25, 2013 7.035 7.035 6.864 6.906 239,717 -0.10(-1.47%)
Apr 24, 2013 7.108 7.171 6.998 7.009 207,813 -0.14(-1.95%)
Apr 23, 2013 7.112 7.182 7.049 7.149 375,938 +0.03(+0.46%)
Apr 22, 2013 7.163 7.251 7.099 7.115 274,431 -0.05(-0.72%)
Apr 19, 2013 7.171 7.196 7.145 7.167 57,651 -0.02(-0.26%)
Apr 18, 2013 7.182 7.233 7.163 7.185 203,365 -0.03(-0.46%)
Apr 17, 2013 7.251 7.273 7.207 7.218 67,617 -0.10(-1.36%)
Apr 16, 2013 7.251 7.336 7.204 7.317 225,145 +0.14(+1.89%)
Apr 15, 2013 7.182 7.299 7.163 7.182 113,759 +0.00(+0.00%)
Apr 12, 2013 7.347 7.347 7.178 7.182 183,136 -0.17(-2.25%)
Apr 11, 2013 7.351 7.354 7.347 7.347 509,304 +0.00(+0.00%)
Apr 10, 2013 7.362 7.362 7.347 7.347 349,933 +0.00(+0.00%)
Apr 09, 2013 7.336 7.362 7.310 7.347 275,975 +0.04(+0.50%)
Apr 08, 2013 7.310 7.343 7.310 7.310 177,340 +0.00(+0.00%)
Apr 05, 2013 7.365 7.365 7.310 7.310 78,539 -0.04(-0.50%)
Apr 04, 2013 7.347 7.351 7.347 7.347 482,952 +0.00(+0.00%)
Apr 03, 2013 7.347 7.351 7.347 7.347 475,042 +0.00(+0.00%)
Apr 02, 2013 7.347 7.354 7.347 7.347 829,954 +0.00(+0.00%)
Apr 01, 2013 7.347 7.365 7.347 7.347 1,656,674 +0.00(+0.00%)
Mar 28, 2013 7.351 7.358 7.347 7.347 56,184 +0.00(+0.00%)
Mar 27, 2013 7.347 7.351 7.347 7.347 140,160 +0.00(+0.00%)
Mar 26, 2013 7.402 7.406 7.347 7.347 223,387 -0.06(-0.74%)
Mar 25, 2013 7.347 7.531 7.347 7.402 240,439 +0.06(+0.75%)
Mar 22, 2013 7.347 7.351 7.347 7.347 351,675 +0.00(+0.00%)
Mar 21, 2013 7.358 7.358 7.347 7.347 54,553 +0.00(+0.00%)
Mar 20, 2013 7.365 7.365 7.347 7.347 595,068 -0.00(-0.05%)
Mar 19, 2013 7.347 7.402 7.347 7.351 96,832 +0.00(+0.05%)
Mar 18, 2013 7.347 7.373 7.347 7.347 121,379 +0.00(+0.00%)
Mar 15, 2013 7.384 7.402 7.347 7.347 48,246 -0.04(-0.50%)
Mar 14, 2013 7.347 7.384 7.347 7.384 138,205 +0.04(+0.50%)
Mar 13, 2013 7.347 7.351 7.347 7.347 259,563 +0.00(+0.00%)
Mar 12, 2013 7.351 7.351 7.347 7.347 218,933 +0.00(+0.00%)
Mar 11, 2013 7.354 7.354 7.347 7.347 39,241 +0.00(+0.00%)
Mar 08, 2013 7.351 7.376 7.347 7.347 204,108 +0.00(+0.00%)
Mar 07, 2013 7.354 7.357 7.347 7.347 134,437 +0.00(+0.00%)
Mar 06, 2013 7.347 7.362 7.347 7.347 116,727 +0.00(+0.00%)
Mar 05, 2013 7.347 7.354 7.347 7.347 124,757 +0.00(+0.00%)
Mar 04, 2013 7.347 7.358 7.347 7.347 383,863 +0.00(+0.00%)
Mar 01, 2013 7.347 7.351 7.347 7.347 571,434 +0.00(+0.00%)
Feb 28, 2013 7.354 7.354 7.347 7.347 332,894 +0.00(+0.00%)
Feb 27, 2013 7.358 7.358 7.347 7.347 796,639 +0.00(+0.00%)
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.