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 )

15.10 -0.06 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 29, 2014 7.275 7.279 7.279 7.279 346,671 +0.02(+0.27%)
Aug 28, 2014 7.184 7.264 7.180 7.260 403,520 +0.06(+0.88%)
Aug 27, 2014 7.184 7.200 7.173 7.196 271,353 +0.03(+0.39%)
Aug 26, 2014 7.200 7.200 7.149 7.169 469,014 -0.03(-0.44%)
Aug 25, 2014 7.188 7.216 7.165 7.200 504,868 +0.02(+0.22%)
Aug 22, 2014 7.196 7.196 7.153 7.184 177,964 -0.01(-0.17%)
Aug 21, 2014 7.165 7.200 7.161 7.196 314,514 +0.05(+0.63%)
Aug 20, 2014 7.169 7.208 7.141 7.151 301,089 -0.05(-0.68%)
Aug 19, 2014 7.145 7.200 7.137 7.200 225,261 +0.05(+0.66%)
Aug 18, 2014 7.161 7.192 7.109 7.153 310,797 +0.01(+0.11%)
Aug 15, 2014 7.145 7.165 7.145 7.145 157,181 -0.00(-0.06%)
Aug 14, 2014 7.145 7.157 7.141 7.149 123,135 +0.00(+0.06%)
Aug 13, 2014 7.137 7.161 7.129 7.145 174,078 +0.01(+0.21%)
Aug 12, 2014 7.103 7.130 7.083 7.130 181,550 +0.02(+0.33%)
Aug 11, 2014 7.114 7.134 7.079 7.107 194,922 +0.03(+0.39%)
Aug 08, 2014 7.083 7.118 7.067 7.079 217,639 -0.00(-0.06%)
Aug 07, 2014 7.032 7.083 7.032 7.083 139,605 +0.05(+0.73%)
Aug 06, 2014 6.988 7.055 6.988 7.032 181,842 +0.06(+0.79%)
Aug 05, 2014 7.059 7.075 6.941 6.977 364,587 -0.09(-1.23%)
Aug 04, 2014 7.055 7.087 7.047 7.063 198,727 +0.00(+0.06%)
Aug 01, 2014 7.083 7.118 7.059 7.059 298,217 +0.00(+0.00%)
Jul 31, 2014 7.126 7.169 7.055 7.059 358,393 -0.11(-1.54%)
Jul 30, 2014 7.193 7.205 7.155 7.169 356,002 -0.02(-0.33%)
Jul 29, 2014 7.193 7.205 7.158 7.193 451,282 +0.00(+0.05%)
Jul 28, 2014 7.213 7.236 7.173 7.189 222,384 -0.01(-0.16%)
Jul 25, 2014 7.193 7.217 7.181 7.201 275,063 +0.01(+0.11%)
Jul 24, 2014 7.197 7.217 7.181 7.193 233,914 +0.00(+0.00%)
Jul 23, 2014 7.240 7.240 7.173 7.193 266,412 +0.01(+0.16%)
Jul 22, 2014 7.177 7.232 7.162 7.181 258,356 +0.01(+0.16%)
Jul 21, 2014 7.193 7.217 7.158 7.169 271,554 -0.04(-0.60%)
Jul 18, 2014 7.173 7.213 7.167 7.213 212,798 +0.04(+0.60%)
Jul 17, 2014 7.205 7.217 7.122 7.169 361,219 -0.03(-0.38%)
Jul 16, 2014 7.228 7.248 7.189 7.197 271,068 -0.03(-0.38%)
Jul 15, 2014 7.209 7.232 7.205 7.225 196,579 +0.00(+0.05%)
Jul 14, 2014 7.221 7.236 7.205 7.221 226,493 +0.01(+0.11%)
Jul 11, 2014 7.232 7.264 7.181 7.213 275,264 -0.01(-0.07%)
Jul 10, 2014 7.265 7.265 7.206 7.218 317,378 -0.05(-0.70%)
Jul 09, 2014 7.253 7.277 7.202 7.269 480,360 +0.01(+0.11%)
Jul 08, 2014 7.234 7.261 7.214 7.261 277,731 +0.04(+0.49%)
Jul 07, 2014 7.222 7.226 7.214 7.226 208,007 +0.01(+0.11%)
Jul 03, 2014 7.210 7.218 7.218 7.218 216,879 +0.00(+0.05%)
Jul 02, 2014 7.241 7.241 7.180 7.214 394,171 -0.02(-0.27%)
Jul 01, 2014 7.234 7.249 7.214 7.234 222,501 +0.00(+0.00%)
Jun 30, 2014 7.249 7.253 7.214 7.234 253,976 -0.00(-0.05%)
Jun 27, 2014 7.214 7.237 7.210 7.237 104,524 +0.02(+0.33%)
Jun 26, 2014 7.222 7.227 7.206 7.214 177,035 +0.00(+0.00%)
Jun 25, 2014 7.198 7.222 7.198 7.214 250,526 -0.00(-0.05%)
Jun 24, 2014 7.214 7.226 7.191 7.218 324,137 +0.00(+0.05%)
Jun 23, 2014 7.226 7.230 7.206 7.214 289,631 -0.01(-0.16%)
Jun 20, 2014 7.210 7.226 7.206 7.226 161,600 +0.00(+0.00%)
Jun 19, 2014 7.210 7.226 7.191 7.226 195,079 +0.01(+0.16%)
Jun 18, 2014 7.179 7.214 7.179 7.214 275,076 +0.03(+0.38%)
Jun 17, 2014 7.202 7.202 7.187 7.187 307,327 -0.02(-0.27%)
Jun 16, 2014 7.167 7.206 7.167 7.206 183,319 +0.02(+0.33%)
Jun 13, 2014 7.175 7.187 6.983 7.183 842,597 +0.00(+0.05%)
Jun 12, 2014 7.183 7.206 7.175 7.179 248,810 -0.02(-0.23%)
Jun 11, 2014 7.172 7.203 7.172 7.196 202,594 +0.00(+0.00%)
Jun 10, 2014 7.203 7.211 7.170 7.196 245,486 -0.01(-0.16%)
Jun 06, 2014 7.219 7.242 7.188 7.207 180,598 -0.02(-0.22%)
Jun 05, 2014 7.199 7.223 7.188 7.223 266,262 -0.00(-0.05%)
Jun 04, 2014 7.215 7.227 7.157 7.227 328,556 +0.00(+0.00%)
Jun 03, 2014 7.227 7.242 7.188 7.227 264,342 +0.00(+0.00%)
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.