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 (%)
Oct 31, 2017 10.19 10.19 10.17 10.17 179,929 +0.01(+0.05%)
Oct 30, 2017 10.14 10.19 10.14 10.16 149,403 +0.02(+0.16%)
Oct 27, 2017 10.15 10.18 10.11 10.14 185,657 +0.01(+0.05%)
Oct 26, 2017 10.14 10.18 10.13 10.14 132,111 +0.01(+0.11%)
Oct 25, 2017 10.20 10.20 10.11 10.13 167,321 -0.09(-0.91%)
Oct 24, 2017 10.15 10.23 10.15 10.22 162,369 +0.05(+0.54%)
Oct 23, 2017 10.12 10.21 10.12 10.17 199,011 +0.05(+0.49%)
Oct 20, 2017 10.14 10.14 10.09 10.12 221,705 -0.02(-0.16%)
Oct 19, 2017 10.14 10.19 10.11 10.13 205,745 -0.02(-0.22%)
Oct 18, 2017 10.18 10.19 10.15 10.15 164,617 -0.02(-0.16%)
Oct 17, 2017 10.20 10.21 10.11 10.17 394,879 -0.03(-0.32%)
Oct 16, 2017 10.14 10.20 10.11 10.20 314,803 +0.08(+0.81%)
Oct 13, 2017 10.12 10.14 10.09 10.12 187,730 +0.00(+0.04%)
Oct 12, 2017 10.16 10.16 10.10 10.12 282,497 -0.02(-0.22%)
Oct 11, 2017 10.14 10.19 10.12 10.14 353,781 -0.02(-0.16%)
Oct 10, 2017 10.17 10.18 10.14 10.16 208,335 +0.01(+0.05%)
Oct 09, 2017 10.16 10.19 10.14 10.15 128,783 -0.01(-0.11%)
Oct 06, 2017 10.13 10.17 10.12 10.16 151,956 +0.04(+0.38%)
Oct 05, 2017 10.16 10.17 10.11 10.12 239,990 -0.03(-0.27%)
Oct 04, 2017 10.20 10.22 10.14 10.15 163,880 -0.05(-0.48%)
Oct 03, 2017 10.19 10.22 10.18 10.20 202,124 +0.03(+0.27%)
Oct 02, 2017 10.20 10.22 10.14 10.17 284,227 -0.01(-0.11%)
Sep 29, 2017 10.19 10.22 10.16 10.18 270,766 -0.01(-0.05%)
Sep 28, 2017 10.12 10.20 10.11 10.19 190,099 +0.06(+0.59%)
Sep 27, 2017 10.13 10.15 10.08 10.13 198,556 +0.01(+0.11%)
Sep 26, 2017 10.14 10.15 10.08 10.12 357,627 -0.01(-0.11%)
Sep 25, 2017 10.10 10.13 10.07 10.13 170,483 +0.05(+0.49%)
Sep 22, 2017 10.10 10.11 10.07 10.08 248,568 -0.01(-0.05%)
Sep 21, 2017 10.10 10.11 10.07 10.09 102,528 -0.01(-0.05%)
Sep 20, 2017 10.07 10.10 10.05 10.09 179,180 +0.03(+0.33%)
Sep 19, 2017 10.04 10.10 10.03 10.06 299,379 +0.03(+0.27%)
Sep 18, 2017 10.03 10.06 10.02 10.03 249,835 +0.01(+0.11%)
Sep 15, 2017 10.05 10.06 10.01 10.02 108,326 -0.02(-0.22%)
Sep 14, 2017 10.01 10.04 9.998 10.04 157,502 +0.06(+0.58%)
Sep 13, 2017 9.956 10.01 9.951 9.983 273,576 +0.02(+0.16%)
Sep 12, 2017 9.940 9.973 9.935 9.967 174,379 +0.03(+0.27%)
Sep 11, 2017 9.924 9.946 9.886 9.940 211,971 +0.04(+0.44%)
Sep 08, 2017 9.973 9.978 9.897 9.897 227,343 -0.05(-0.54%)
Sep 07, 2017 9.973 9.983 9.946 9.951 205,944 -0.02(-0.22%)
Sep 06, 2017 9.951 9.973 9.935 9.973 113,587 +0.04(+0.44%)
Sep 05, 2017 9.962 10.01 9.924 9.929 400,063 -0.10(-1.02%)
Sep 01, 2017 9.978 10.03 9.973 10.03 152,095 +0.08(+0.82%)
Aug 31, 2017 10.000 10.01 9.946 9.951 207,373 -0.04(-0.38%)
Aug 30, 2017 9.951 10.000 9.940 9.989 134,676 +0.04(+0.38%)
Aug 29, 2017 9.940 9.978 9.940 9.951 292,319 -0.01(-0.05%)
Aug 28, 2017 9.902 9.956 9.902 9.956 172,382 +0.08(+0.77%)
Aug 25, 2017 9.924 9.929 9.881 9.881 97,771 -0.02(-0.16%)
Aug 24, 2017 9.902 9.918 9.886 9.897 86,127 +0.00(+0.00%)
Aug 23, 2017 9.816 9.902 9.814 9.897 281,281 +0.09(+0.88%)
Aug 22, 2017 9.837 9.876 9.810 9.810 132,325 -0.02(-0.22%)
Aug 21, 2017 9.810 9.832 9.783 9.832 183,540 +0.02(+0.22%)
Aug 18, 2017 9.751 9.810 9.735 9.810 197,613 +0.06(+0.67%)
Aug 17, 2017 9.789 9.799 9.729 9.745 151,641 -0.04(-0.44%)
Aug 16, 2017 9.794 9.816 9.772 9.789 264,417 +0.02(+0.22%)
Aug 15, 2017 9.810 9.832 9.767 9.767 126,538 -0.01(-0.11%)
Aug 14, 2017 9.762 9.821 9.762 9.778 183,627 +0.06(+0.67%)
Aug 11, 2017 9.675 9.789 9.626 9.713 232,239 +0.07(+0.77%)
Aug 10, 2017 9.800 9.800 9.574 9.639 490,996 -0.16(-1.65%)
Aug 09, 2017 9.859 9.881 9.779 9.800 312,916 -0.06(-0.65%)
Aug 08, 2017 9.940 9.940 9.838 9.865 239,623 -0.10(-0.97%)
Aug 07, 2017 9.908 9.961 9.881 9.961 182,553 +0.08(+0.76%)
Aug 04, 2017 9.940 9.951 9.875 9.886 156,688 -0.02(-0.22%)
Aug 03, 2017 9.940 9.967 9.908 9.908 244,932 -0.03(-0.27%)
Aug 02, 2017 9.929 9.945 9.891 9.935 156,513 +0.02(+0.16%)
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.