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 )

14.53 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2020 11.25 11.27 11.22 11.25 162,490 -0.01(-0.06%)
Aug 28, 2020 11.20 11.26 11.18 11.26 177,593 +0.04(+0.38%)
Aug 27, 2020 11.25 11.30 11.20 11.22 131,646 -0.02(-0.19%)
Aug 26, 2020 11.32 11.35 11.22 11.24 144,966 -0.04(-0.37%)
Aug 25, 2020 11.28 11.39 11.25 11.28 163,441 +0.01(+0.06%)
Aug 24, 2020 11.32 11.43 11.26 11.27 224,432 -0.02(-0.19%)
Aug 21, 2020 11.32 11.32 11.23 11.29 148,779 -0.01(-0.06%)
Aug 20, 2020 11.38 11.41 11.30 11.30 150,649 -0.09(-0.80%)
Aug 19, 2020 11.32 11.39 11.32 11.39 157,855 +0.10(+0.87%)
Aug 18, 2020 11.34 11.36 11.29 11.29 258,383 -0.08(-0.68%)
Aug 17, 2020 11.36 11.39 11.31 11.37 235,872 +0.04(+0.31%)
Aug 14, 2020 11.34 11.35 11.29 11.34 126,954 +0.01(+0.06%)
Aug 13, 2020 11.22 11.33 11.21 11.33 231,095 +0.10(+0.90%)
Aug 12, 2020 11.11 11.23 11.11 11.23 387,959 +0.26(+2.35%)
Aug 11, 2020 10.98 11.10 10.95 10.97 333,240 +0.03(+0.25%)
Aug 10, 2020 10.87 10.94 10.86 10.94 154,240 +0.11(+1.03%)
Aug 07, 2020 10.78 10.85 10.75 10.83 124,197 +0.04(+0.39%)
Aug 06, 2020 10.71 10.82 10.68 10.79 229,211 +0.10(+0.91%)
Aug 05, 2020 10.68 10.73 10.67 10.69 102,132 +0.05(+0.46%)
Aug 04, 2020 10.60 10.67 10.57 10.64 204,247 +0.08(+0.72%)
Aug 03, 2020 10.57 10.61 10.54 10.57 196,851 +0.01(+0.13%)
Jul 31, 2020 10.60 10.60 10.53 10.55 138,715 +0.01(+0.07%)
Jul 30, 2020 10.56 10.61 10.53 10.55 93,432 -0.03(-0.33%)
Jul 29, 2020 10.49 10.60 10.46 10.58 144,071 +0.13(+1.20%)
Jul 28, 2020 10.47 10.49 10.46 10.46 193,301 -0.01(-0.07%)
Jul 27, 2020 10.45 10.50 10.44 10.46 147,306 +0.01(+0.07%)
Jul 24, 2020 10.44 10.50 10.43 10.46 135,266 +0.02(+0.20%)
Jul 23, 2020 10.50 10.53 10.44 10.44 122,277 -0.08(-0.79%)
Jul 22, 2020 10.52 10.56 10.44 10.52 182,643 +0.03(+0.33%)
Jul 21, 2020 10.48 10.53 10.45 10.48 215,584 +0.04(+0.40%)
Jul 20, 2020 10.44 10.45 10.39 10.44 228,539 +0.05(+0.47%)
Jul 17, 2020 10.38 10.43 10.37 10.39 208,145 +0.00(+0.00%)
Jul 16, 2020 10.37 10.41 10.34 10.39 315,956 +0.05(+0.47%)
Jul 15, 2020 10.43 10.43 10.32 10.34 429,305 +0.04(+0.41%)
Jul 14, 2020 10.24 10.30 10.21 10.30 104,685 +0.05(+0.50%)
Jul 13, 2020 10.25 10.33 10.22 10.25 193,617 +0.03(+0.34%)
Jul 10, 2020 10.18 10.29 10.18 10.22 85,957 +0.00(+0.00%)
Jul 09, 2020 10.23 10.26 10.10 10.22 102,701 -0.04(-0.40%)
Jul 08, 2020 10.22 10.33 10.22 10.26 117,909 +0.04(+0.40%)
Jul 07, 2020 10.13 10.28 10.13 10.22 250,149 +0.10(+0.95%)
Jul 06, 2020 10.04 10.13 9.941 10.12 264,746 +0.10(+1.03%)
Jul 02, 2020 10.05 10.14 10.01 10.02 105,671 +0.02(+0.21%)
Jul 01, 2020 9.955 10.02 9.932 9.996 149,673 +0.06(+0.56%)
Jun 30, 2020 9.879 9.989 9.845 9.941 186,249 +0.10(+1.05%)
Jun 29, 2020 9.665 9.907 9.527 9.838 350,487 +0.14(+1.49%)
Jun 26, 2020 9.769 9.789 9.679 9.693 155,535 -0.08(-0.78%)
Jun 25, 2020 9.810 9.834 9.762 9.769 162,555 -0.07(-0.70%)
Jun 24, 2020 9.865 9.920 9.779 9.838 170,375 -0.11(-1.11%)
Jun 23, 2020 9.962 9.969 9.923 9.948 96,446 +0.02(+0.21%)
Jun 22, 2020 9.989 9.989 9.886 9.927 134,396 -0.06(-0.62%)
Jun 19, 2020 10.06 10.06 9.969 9.989 125,819 -0.01(-0.14%)
Jun 18, 2020 9.858 10.02 9.855 10.00 147,960 +0.09(+0.90%)
Jun 17, 2020 9.838 9.934 9.817 9.914 193,185 +0.08(+0.77%)
Jun 16, 2020 9.955 9.989 9.793 9.838 208,411 +0.07(+0.71%)
Jun 15, 2020 9.693 9.872 9.672 9.769 173,493 -0.01(-0.14%)
Jun 12, 2020 9.886 9.886 9.693 9.782 234,970 +0.02(+0.24%)
Jun 11, 2020 10.04 10.04 9.643 9.759 274,314 -0.42(-4.10%)
Jun 10, 2020 10.20 10.24 10.09 10.18 278,783 +0.02(+0.20%)
Jun 09, 2020 10.26 10.28 10.10 10.16 211,633 -0.12(-1.13%)
Jun 08, 2020 10.12 10.28 10.06 10.27 271,117 +0.25(+2.46%)
Jun 05, 2020 10.10 10.13 9.999 10.03 230,152 +0.10(+0.96%)
Jun 04, 2020 9.978 10.02 9.916 9.930 182,738 -0.04(-0.41%)
Jun 03, 2020 9.848 9.999 9.848 9.971 297,433 +0.18(+1.89%)
Jun 02, 2020 9.691 9.821 9.684 9.787 194,655 +0.14(+1.42%)
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.