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 )

14.67 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2019 10.25 10.25 10.16 10.20 189,648 -0.01(-0.12%)
Mar 28, 2019 10.24 10.25 10.14 10.21 235,569 -0.03(-0.30%)
Mar 27, 2019 10.29 10.32 10.22 10.24 271,995 -0.07(-0.72%)
Mar 26, 2019 10.34 10.37 10.26 10.32 184,638 -0.01(-0.12%)
Mar 25, 2019 10.34 10.34 10.27 10.33 118,422 -0.01(-0.06%)
Mar 22, 2019 10.27 10.35 10.26 10.34 181,516 +0.07(+0.66%)
Mar 21, 2019 10.25 10.32 10.22 10.27 111,311 +0.02(+0.18%)
Mar 20, 2019 10.26 10.29 10.22 10.25 301,729 -0.01(-0.06%)
Mar 19, 2019 10.32 10.38 10.24 10.26 331,003 -0.02(-0.18%)
Mar 18, 2019 10.24 10.27 10.21 10.27 130,891 +0.03(+0.30%)
Mar 15, 2019 10.26 10.26 10.21 10.24 144,269 -0.01(-0.06%)
Mar 14, 2019 10.35 10.35 10.22 10.25 143,857 -0.05(-0.50%)
Mar 13, 2019 10.34 10.35 10.26 10.30 239,627 -0.02(-0.24%)
Mar 12, 2019 10.29 10.33 10.26 10.32 224,281 +0.04(+0.36%)
Mar 11, 2019 10.21 10.29 10.19 10.29 134,068 +0.10(+0.96%)
Mar 08, 2019 10.22 10.23 10.17 10.19 159,359 -0.06(-0.60%)
Mar 07, 2019 10.23 10.29 10.18 10.25 190,201 +0.03(+0.30%)
Mar 06, 2019 10.26 10.29 10.21 10.22 216,915 -0.02(-0.24%)
Mar 05, 2019 10.27 10.33 10.23 10.25 132,280 +0.02(+0.24%)
Mar 04, 2019 10.22 10.26 10.19 10.22 190,322 +0.02(+0.24%)
Mar 01, 2019 10.26 10.27 10.18 10.20 121,526 -0.03(-0.30%)
Feb 28, 2019 10.21 10.23 10.17 10.23 173,056 +0.06(+0.60%)
Feb 27, 2019 10.15 10.18 10.12 10.17 222,900 +0.02(+0.24%)
Feb 26, 2019 10.14 10.17 10.13 10.14 100,376 +0.01(+0.06%)
Feb 25, 2019 10.07 10.14 10.07 10.14 183,892 +0.07(+0.67%)
Feb 22, 2019 10.02 10.07 10.01 10.07 192,116 +0.08(+0.79%)
Feb 21, 2019 9.940 10.03 9.934 9.989 228,929 +0.07(+0.68%)
Feb 20, 2019 9.971 9.995 9.910 9.922 212,760 -0.05(-0.49%)
Feb 19, 2019 10.00 10.01 9.964 9.971 141,170 -0.04(-0.43%)
Feb 15, 2019 10.02 10.09 9.961 10.01 355,734 -0.03(-0.30%)
Feb 14, 2019 9.952 10.04 9.952 10.04 169,324 +0.09(+0.90%)
Feb 13, 2019 9.966 9.972 9.930 9.954 187,482 +0.01(+0.06%)
Feb 12, 2019 10.01 10.01 9.930 9.948 246,679 -0.04(-0.36%)
Feb 11, 2019 9.966 9.997 9.954 9.985 191,736 +0.07(+0.67%)
Feb 08, 2019 9.888 9.939 9.888 9.918 103,096 -0.01(-0.06%)
Feb 07, 2019 9.954 9.973 9.888 9.924 129,804 -0.04(-0.43%)
Feb 06, 2019 10.01 10.03 9.966 9.966 126,996 -0.05(-0.54%)
Feb 05, 2019 9.960 10.03 9.960 10.02 179,628 +0.06(+0.56%)
Feb 04, 2019 9.942 9.991 9.927 9.965 163,853 +0.02(+0.23%)
Feb 01, 2019 10.05 10.05 9.930 9.942 210,316 -0.15(-1.44%)
Jan 31, 2019 10.00 10.09 9.948 10.09 374,634 +0.11(+1.09%)
Jan 30, 2019 9.924 9.979 9.869 9.979 295,159 +0.13(+1.35%)
Jan 29, 2019 9.839 9.857 9.796 9.845 163,891 +0.02(+0.25%)
Jan 28, 2019 9.742 9.821 9.724 9.821 146,367 +0.07(+0.68%)
Jan 25, 2019 9.669 9.760 9.669 9.754 252,050 +0.08(+0.88%)
Jan 24, 2019 9.675 9.698 9.639 9.669 366,249 -0.01(-0.06%)
Jan 23, 2019 9.736 9.748 9.669 9.675 349,064 -0.05(-0.56%)
Jan 22, 2019 9.754 9.772 9.718 9.730 122,290 -0.02(-0.25%)
Jan 18, 2019 9.766 9.778 9.694 9.754 233,905 -0.01(-0.12%)
Jan 17, 2019 9.675 9.766 9.675 9.766 115,253 +0.08(+0.88%)
Jan 16, 2019 9.736 9.748 9.657 9.681 204,053 -0.04(-0.37%)
Jan 15, 2019 9.724 9.748 9.669 9.718 152,643 -0.01(-0.06%)
Jan 14, 2019 9.645 9.736 9.627 9.724 186,175 +0.08(+0.82%)
Jan 11, 2019 9.663 9.718 9.639 9.645 139,881 -0.02(-0.19%)
Jan 10, 2019 9.700 9.712 9.663 9.663 213,861 -0.07(-0.69%)
Jan 09, 2019 9.791 9.803 9.730 9.730 295,911 -0.01(-0.12%)
Jan 08, 2019 9.730 9.794 9.694 9.742 350,653 +0.04(+0.44%)
Jan 07, 2019 9.560 9.748 9.560 9.700 197,024 +0.19(+1.98%)
Jan 04, 2019 9.536 9.591 9.500 9.512 165,119 +0.01(+0.06%)
Jan 03, 2019 9.463 9.548 9.427 9.506 214,684 +0.04(+0.45%)
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.