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 (%)
Oct 31, 2014 7.270 7.270 7.205 7.225 242,019 +0.00(+0.00%)
Oct 30, 2014 7.241 7.249 7.205 7.225 158,599 -0.01(-0.11%)
Oct 29, 2014 7.221 7.249 7.213 7.233 228,668 +0.02(+0.28%)
Oct 28, 2014 7.209 7.225 7.184 7.213 247,916 +0.03(+0.36%)
Oct 27, 2014 7.229 7.237 7.172 7.187 277,575 -0.05(-0.69%)
Oct 24, 2014 7.192 7.241 7.176 7.237 249,994 +0.06(+0.85%)
Oct 23, 2014 7.188 7.213 7.164 7.176 318,348 +0.02(+0.23%)
Oct 22, 2014 7.172 7.188 7.119 7.160 322,251 +0.01(+0.11%)
Oct 21, 2014 7.140 7.176 7.115 7.152 223,074 +0.02(+0.23%)
Oct 20, 2014 7.156 7.156 7.140 7.136 181,276 -0.04(-0.57%)
Oct 17, 2014 7.136 7.192 7.136 7.176 361,551 +0.07(+1.03%)
Oct 16, 2014 6.961 7.119 6.919 7.103 398,200 +0.09(+1.22%)
Oct 15, 2014 6.985 7.026 6.823 7.018 501,838 -0.02(-0.29%)
Oct 14, 2014 7.067 7.172 6.969 7.038 323,137 -0.03(-0.40%)
Oct 13, 2014 7.099 7.099 7.030 7.067 279,668 -0.04(-0.51%)
Oct 10, 2014 7.107 7.127 7.083 7.103 194,484 +0.01(+0.21%)
Oct 09, 2014 7.161 7.161 7.078 7.088 205,853 -0.07(-0.95%)
Oct 08, 2014 7.173 7.201 7.153 7.156 285,848 -0.05(-0.68%)
Oct 07, 2014 7.205 7.209 7.161 7.205 271,496 +0.00(+0.00%)
Oct 06, 2014 7.177 7.209 7.158 7.205 173,017 +0.04(+0.51%)
Oct 03, 2014 7.125 7.177 7.117 7.169 320,957 +0.06(+0.79%)
Oct 02, 2014 7.125 7.161 7.059 7.112 196,422 -0.02(-0.28%)
Oct 01, 2014 7.141 7.157 7.116 7.133 328,696 -0.02(-0.34%)
Sep 30, 2014 7.072 7.157 7.071 7.157 561,652 +0.09(+1.31%)
Sep 29, 2014 7.044 7.072 7.020 7.064 388,436 +0.02(+0.23%)
Sep 26, 2014 7.072 7.096 7.024 7.048 660,966 -0.02(-0.34%)
Sep 25, 2014 7.120 7.120 7.052 7.072 272,988 -0.05(-0.64%)
Sep 24, 2014 7.096 7.133 7.072 7.118 391,515 +0.01(+0.13%)
Sep 23, 2014 7.076 7.129 7.068 7.108 348,932 -0.01(-0.11%)
Sep 22, 2014 7.149 7.161 7.104 7.116 323,101 -0.03(-0.40%)
Sep 19, 2014 7.141 7.189 7.141 7.145 273,233 +0.02(+0.23%)
Sep 18, 2014 7.137 7.153 7.112 7.129 408,931 -0.00(-0.06%)
Sep 17, 2014 7.129 7.165 7.120 7.133 404,561 -0.00(-0.06%)
Sep 16, 2014 7.161 7.169 7.116 7.137 257,454 -0.03(-0.45%)
Sep 15, 2014 7.233 7.233 7.202 7.169 321,936 -0.05(-0.73%)
Sep 12, 2014 7.270 7.274 7.201 7.221 164,460 -0.04(-0.56%)
Sep 11, 2014 7.254 7.284 7.233 7.262 174,256 +0.02(+0.26%)
Sep 10, 2014 7.239 7.259 7.231 7.243 282,604 +0.01(+0.17%)
Sep 09, 2014 7.335 7.343 7.223 7.231 208,930 -0.10(-1.42%)
Sep 08, 2014 7.367 7.387 7.323 7.335 268,957 -0.01(-0.16%)
Sep 05, 2014 7.347 7.359 7.327 7.347 143,477 +0.01(+0.16%)
Sep 04, 2014 7.395 7.395 7.315 7.335 436,505 -0.02(-0.27%)
Sep 03, 2014 7.303 7.355 7.295 7.355 228,784 +0.06(+0.82%)
Sep 02, 2014 7.351 7.351 7.275 7.295 230,613 -0.07(-0.98%)
Aug 29, 2014 7.363 7.367 7.367 7.367 342,546 +0.02(+0.27%)
Aug 28, 2014 7.271 7.351 7.267 7.347 398,718 +0.06(+0.88%)
Aug 27, 2014 7.271 7.287 7.259 7.283 268,124 +0.03(+0.39%)
Aug 26, 2014 7.287 7.287 7.235 7.255 463,432 -0.03(-0.44%)
Aug 25, 2014 7.275 7.303 7.251 7.287 498,860 +0.02(+0.22%)
Aug 22, 2014 7.283 7.283 7.239 7.271 175,846 -0.01(-0.17%)
Aug 21, 2014 7.251 7.287 7.247 7.283 310,771 +0.05(+0.63%)
Aug 20, 2014 7.255 7.295 7.227 7.237 297,506 -0.05(-0.68%)
Aug 19, 2014 7.231 7.287 7.223 7.287 222,580 +0.05(+0.66%)
Aug 18, 2014 7.247 7.279 7.195 7.239 307,099 +0.01(+0.11%)
Aug 15, 2014 7.231 7.251 7.231 7.231 155,310 -0.00(-0.06%)
Aug 14, 2014 7.231 7.243 7.227 7.235 121,670 +0.00(+0.06%)
Aug 13, 2014 7.223 7.247 7.215 7.231 172,006 +0.01(+0.20%)
Aug 12, 2014 7.188 7.216 7.168 7.216 179,386 +0.02(+0.33%)
Aug 11, 2014 7.200 7.220 7.164 7.192 192,599 +0.03(+0.39%)
Aug 08, 2014 7.168 7.204 7.152 7.164 215,046 -0.00(-0.06%)
Aug 07, 2014 7.117 7.168 7.117 7.168 137,941 +0.05(+0.73%)
Aug 06, 2014 7.073 7.140 7.073 7.117 179,675 +0.06(+0.79%)
Aug 05, 2014 7.144 7.160 7.025 7.061 360,242 -0.09(-1.23%)
Aug 04, 2014 7.140 7.172 7.132 7.148 196,358 +0.00(+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.