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 )

14.82 +0.12 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2014 7.212 7.256 7.140 7.144 354,122 -0.11(-1.54%)
Jul 30, 2014 7.280 7.292 7.241 7.256 351,760 -0.02(-0.33%)
Jul 29, 2014 7.280 7.292 7.244 7.280 445,904 +0.00(+0.05%)
Jul 28, 2014 7.300 7.324 7.260 7.276 219,734 -0.01(-0.16%)
Jul 25, 2014 7.280 7.304 7.268 7.288 271,785 +0.01(+0.11%)
Jul 24, 2014 7.284 7.304 7.268 7.280 231,126 +0.00(+0.00%)
Jul 23, 2014 7.328 7.328 7.260 7.280 263,238 +0.01(+0.16%)
Jul 22, 2014 7.264 7.320 7.248 7.268 255,278 +0.01(+0.16%)
Jul 21, 2014 7.280 7.304 7.244 7.256 268,317 -0.04(-0.60%)
Jul 18, 2014 7.260 7.300 7.253 7.300 210,262 +0.04(+0.60%)
Jul 17, 2014 7.292 7.304 7.208 7.256 356,915 -0.03(-0.38%)
Jul 16, 2014 7.316 7.336 7.276 7.284 267,838 -0.03(-0.38%)
Jul 15, 2014 7.296 7.320 7.292 7.312 194,237 +0.00(+0.05%)
Jul 14, 2014 7.308 7.324 7.292 7.308 223,794 +0.01(+0.11%)
Jul 11, 2014 7.320 7.352 7.268 7.300 271,984 -0.01(-0.07%)
Jul 10, 2014 7.353 7.353 7.293 7.305 313,590 -0.05(-0.70%)
Jul 09, 2014 7.341 7.364 7.289 7.356 474,627 +0.01(+0.11%)
Jul 08, 2014 7.321 7.349 7.301 7.349 274,416 +0.04(+0.49%)
Jul 07, 2014 7.309 7.313 7.301 7.313 205,525 +0.01(+0.11%)
Jul 03, 2014 7.297 7.305 7.305 7.305 214,291 +0.00(+0.05%)
Jul 02, 2014 7.329 7.329 7.267 7.301 389,467 -0.02(-0.27%)
Jul 01, 2014 7.321 7.337 7.301 7.321 219,845 +0.00(+0.00%)
Jun 30, 2014 7.337 7.341 7.301 7.321 250,946 -0.00(-0.05%)
Jun 27, 2014 7.301 7.325 7.298 7.325 103,276 +0.02(+0.33%)
Jun 26, 2014 7.309 7.315 7.293 7.301 174,923 +0.00(+0.00%)
Jun 25, 2014 7.285 7.309 7.285 7.301 247,537 -0.00(-0.05%)
Jun 24, 2014 7.301 7.313 7.277 7.305 320,269 +0.00(+0.05%)
Jun 23, 2014 7.313 7.317 7.293 7.301 286,175 -0.01(-0.16%)
Jun 20, 2014 7.297 7.313 7.293 7.313 159,672 +0.00(+0.00%)
Jun 19, 2014 7.297 7.313 7.277 7.313 192,751 +0.01(+0.16%)
Jun 18, 2014 7.265 7.301 7.265 7.301 271,793 +0.03(+0.38%)
Jun 17, 2014 7.289 7.289 7.273 7.273 303,659 -0.02(-0.27%)
Jun 16, 2014 7.254 7.293 7.254 7.293 181,131 +0.02(+0.33%)
Jun 13, 2014 7.262 7.273 7.068 7.269 832,542 +0.00(+0.05%)
Jun 12, 2014 7.269 7.293 7.262 7.265 245,841 -0.02(-0.24%)
Jun 11, 2014 7.259 7.290 7.259 7.283 200,173 +0.00(+0.00%)
Jun 10, 2014 7.290 7.298 7.257 7.283 242,553 -0.01(-0.16%)
Jun 06, 2014 7.306 7.330 7.275 7.294 178,440 -0.02(-0.22%)
Jun 05, 2014 7.287 7.310 7.275 7.310 263,080 -0.00(-0.05%)
Jun 04, 2014 7.302 7.314 7.243 7.314 324,630 +0.00(+0.00%)
Jun 03, 2014 7.314 7.330 7.275 7.314 261,183 +0.00(+0.00%)
Jun 02, 2014 7.314 7.342 7.287 7.314 226,158 -0.01(-0.16%)
May 30, 2014 7.298 7.330 7.290 7.326 273,586 +0.04(+0.49%)
May 29, 2014 7.330 7.334 7.279 7.290 349,386 -0.04(-0.59%)
May 28, 2014 7.279 7.334 7.265 7.334 630,345 +0.06(+0.76%)
May 27, 2014 7.306 7.306 7.239 7.279 443,408 -0.01(-0.16%)
May 23, 2014 7.267 7.290 7.290 7.290 225,568 +0.02(+0.24%)
May 22, 2014 7.231 7.275 7.231 7.273 349,979 +0.01(+0.19%)
May 21, 2014 7.224 7.271 7.212 7.259 395,736 +0.04(+0.54%)
May 20, 2014 7.251 7.267 7.173 7.220 338,734 -0.04(-0.54%)
May 19, 2014 7.251 7.271 7.220 7.259 269,606 +0.01(+0.11%)
May 16, 2014 7.216 7.255 7.197 7.251 198,932 +0.04(+0.60%)
May 15, 2014 7.239 7.247 7.169 7.208 338,703 -0.05(-0.70%)
May 14, 2014 7.243 7.263 7.208 7.259 338,962 +0.01(+0.16%)
May 13, 2014 7.251 7.251 7.200 7.247 387,313 +0.02(+0.25%)
May 12, 2014 7.178 7.229 7.170 7.229 320,743 +0.05(+0.71%)
May 09, 2014 7.135 7.181 7.112 7.178 342,360 +0.05(+0.66%)
May 08, 2014 7.147 7.151 7.104 7.131 434,245 -0.02(-0.22%)
May 07, 2014 7.116 7.155 7.108 7.147 293,710 +0.04(+0.61%)
May 06, 2014 7.076 7.112 7.061 7.104 528,912 +0.01(+0.17%)
May 05, 2014 7.135 7.162 7.069 7.092 588,636 -0.04(-0.59%)
May 02, 2014 7.123 7.147 7.116 7.134 385,754 -0.00(-0.01%)
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.