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 )

14.80 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 29, 2018 9.974 10.01 9.939 9.945 154,332 -0.01(-0.12%)
Jun 28, 2018 9.963 9.974 9.933 9.957 188,470 +0.01(+0.06%)
Jun 27, 2018 9.957 9.997 9.945 9.951 133,217 +0.01(+0.06%)
Jun 26, 2018 9.957 9.980 9.945 9.945 161,178 +0.01(+0.12%)
Jun 25, 2018 10.00 10.03 9.922 9.933 239,274 -0.07(-0.70%)
Jun 22, 2018 10.04 10.06 10.00 10.00 106,714 -0.01(-0.12%)
Jun 21, 2018 10.01 10.11 10.01 10.02 273,503 +0.01(+0.06%)
Jun 20, 2018 9.992 10.03 9.986 10.01 100,167 +0.01(+0.12%)
Jun 19, 2018 9.992 10.03 9.968 9.997 241,013 +0.02(+0.17%)
Jun 18, 2018 9.980 10.05 9.974 9.980 204,682 +0.01(+0.06%)
Jun 15, 2018 10.10 9.974 9.974 193,471 -0.08(-0.75%)
Jun 14, 2018 10.14 10.15 10.04 10.05 137,065 -0.07(-0.71%)
Jun 13, 2018 10.13 10.14 10.10 10.12 191,132 +0.02(+0.17%)
Jun 12, 2018 10.10 10.12 10.09 10.10 165,033 +0.02(+0.17%)
Jun 11, 2018 10.06 10.12 10.06 10.09 166,000 +0.03(+0.29%)
Jun 08, 2018 10.01 10.08 9.994 10.06 220,467 +0.05(+0.52%)
Jun 07, 2018 10.09 10.09 9.983 10.01 221,172 -0.08(-0.75%)
Jun 06, 2018 10.08 10.08 146,192 +0.06(+0.63%)
Jun 05, 2018 10.00 10.05 9.990 10.02 242,729 +0.02(+0.17%)
Jun 04, 2018 9.983 10.01 9.971 10.00 339,864 +0.04(+0.41%)
Jun 01, 2018 9.954 10.01 9.925 9.960 245,929 +0.03(+0.35%)
May 31, 2018 9.960 9.983 9.925 9.925 392,699 -0.03(-0.35%)
May 30, 2018 9.914 9.971 9.896 9.960 247,230 +0.03(+0.29%)
May 29, 2018 9.902 9.931 9.867 9.931 333,064 +0.05(+0.47%)
May 25, 2018 9.885 9.885 9.885 0 -0.05(-0.47%)
May 24, 2018 9.902 9.931 9.896 9.931 268,522 +0.03(+0.35%)
May 23, 2018 9.873 9.902 9.866 9.896 211,295 +0.02(+0.23%)
May 22, 2018 9.833 9.879 9.831 9.873 226,315 +0.03(+0.29%)
May 21, 2018 9.781 9.844 9.781 9.844 213,044 +0.10(+1.01%)
May 18, 2018 9.792 9.792 9.740 9.746 224,991 -0.02(-0.24%)
May 17, 2018 9.850 9.850 9.757 9.769 230,107 -0.09(-0.88%)
May 16, 2018 9.809 9.856 9.786 9.856 521,306 +0.06(+0.65%)
May 15, 2018 9.769 9.809 9.752 9.792 184,547 +0.02(+0.18%)
May 14, 2018 9.809 9.809 9.757 9.775 141,946 -0.01(-0.08%)
May 11, 2018 9.760 9.782 9.754 9.782 150,706 +0.02(+0.24%)
May 10, 2018 9.760 9.777 9.742 9.760 138,788 +0.02(+0.18%)
May 09, 2018 9.742 9.760 9.714 9.742 205,900 -0.01(-0.06%)
May 08, 2018 9.731 9.748 9.719 9.748 230,298 +0.04(+0.41%)
May 07, 2018 9.742 9.742 9.702 9.708 207,105 -0.01(-0.12%)
May 04, 2018 9.737 9.754 9.702 9.719 171,583 -0.03(-0.29%)
May 03, 2018 9.748 9.760 9.679 9.748 163,603 -0.01(-0.06%)
May 02, 2018 9.742 9.760 9.731 9.754 130,723 +0.02(+0.24%)
May 01, 2018 9.748 9.748 9.714 9.731 145,904 +0.00(+0.00%)
Apr 30, 2018 9.737 9.771 9.719 9.731 216,713 +0.02(+0.24%)
Apr 27, 2018 9.673 9.708 9.662 9.708 165,286 +0.05(+0.48%)
Apr 26, 2018 9.662 9.708 9.650 9.662 196,624 +0.02(+0.24%)
Apr 25, 2018 9.668 9.679 9.633 9.639 122,832 -0.05(-0.47%)
Apr 24, 2018 9.673 9.702 9.662 9.685 238,055 +0.01(+0.06%)
Apr 23, 2018 9.633 9.679 9.622 9.679 286,922 +0.06(+0.60%)
Apr 20, 2018 9.685 9.696 9.599 9.622 211,378 -0.05(-0.53%)
Apr 19, 2018 9.685 9.691 9.633 9.673 226,329 -0.01(-0.12%)
Apr 18, 2018 9.731 9.737 9.673 9.685 187,984 -0.05(-0.53%)
Apr 17, 2018 9.754 9.754 9.708 9.737 214,923 +0.00(+0.00%)
Apr 16, 2018 9.673 9.737 9.662 9.737 166,144 +0.10(+1.07%)
Apr 13, 2018 9.725 9.725 9.622 9.633 251,607 -0.08(-0.85%)
Apr 12, 2018 9.721 9.738 9.687 9.715 192,927 +0.01(+0.06%)
Apr 11, 2018 9.670 9.715 9.653 9.710 175,004 +0.05(+0.47%)
Apr 10, 2018 9.670 9.687 9.641 9.664 146,396 +0.00(+0.00%)
Apr 09, 2018 9.584 9.664 9.562 9.664 155,260 +0.11(+1.13%)
Apr 06, 2018 9.619 9.630 9.516 9.556 229,703 -0.07(-0.71%)
Apr 05, 2018 9.636 9.670 9.596 9.624 198,101 +0.00(+0.00%)
Apr 04, 2018 9.579 9.647 9.567 9.624 107,326 +0.03(+0.30%)
Apr 03, 2018 9.579 9.613 9.562 9.596 139,238 +0.02(+0.18%)
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.