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 )

15.23 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 9.739 9.774 9.722 9.734 216,651 +0.02(+0.24%)
Apr 27, 2018 9.676 9.711 9.665 9.711 165,239 +0.05(+0.48%)
Apr 26, 2018 9.665 9.711 9.653 9.665 196,568 +0.02(+0.24%)
Apr 25, 2018 9.670 9.682 9.636 9.642 122,797 -0.05(-0.47%)
Apr 24, 2018 9.676 9.705 9.665 9.688 237,987 +0.01(+0.06%)
Apr 23, 2018 9.636 9.682 9.624 9.682 286,840 +0.06(+0.60%)
Apr 20, 2018 9.688 9.699 9.602 9.624 211,318 -0.05(-0.53%)
Apr 19, 2018 9.688 9.693 9.636 9.676 226,264 -0.01(-0.12%)
Apr 18, 2018 9.734 9.739 9.676 9.688 187,931 -0.05(-0.53%)
Apr 17, 2018 9.757 9.757 9.711 9.739 214,861 +0.00(+0.00%)
Apr 16, 2018 9.676 9.739 9.665 9.739 166,097 +0.10(+1.07%)
Apr 13, 2018 9.728 9.728 9.624 9.636 251,535 -0.08(-0.85%)
Apr 12, 2018 9.724 9.741 9.690 9.718 192,872 +0.01(+0.06%)
Apr 11, 2018 9.673 9.718 9.656 9.713 174,954 +0.05(+0.47%)
Apr 10, 2018 9.673 9.690 9.644 9.667 146,354 +0.00(+0.00%)
Apr 09, 2018 9.587 9.667 9.564 9.667 155,216 +0.11(+1.13%)
Apr 06, 2018 9.621 9.633 9.519 9.559 229,637 -0.07(-0.71%)
Apr 05, 2018 9.638 9.673 9.598 9.627 198,044 +0.00(+0.00%)
Apr 04, 2018 9.581 9.650 9.570 9.627 107,295 +0.03(+0.30%)
Apr 03, 2018 9.581 9.616 9.564 9.598 139,199 +0.02(+0.18%)
Apr 02, 2018 9.570 9.610 9.553 9.581 246,529 +0.01(+0.06%)
Mar 29, 2018 9.576 9.576 9.576 0 +0.03(+0.30%)
Mar 28, 2018 9.541 9.559 9.529 9.547 160,274 +0.01(+0.06%)
Mar 27, 2018 9.547 9.559 9.507 9.541 259,776 +0.01(+0.12%)
Mar 26, 2018 9.581 9.581 9.444 9.530 252,277 +0.01(+0.06%)
Mar 23, 2018 9.547 9.556 9.496 9.524 170,362 -0.01(-0.06%)
Mar 22, 2018 9.536 9.576 9.505 9.530 216,467 -0.02(-0.18%)
Mar 21, 2018 9.547 9.559 9.513 9.547 270,542 -0.02(-0.18%)
Mar 20, 2018 9.581 9.601 9.473 9.564 388,180 -0.02(-0.24%)
Mar 19, 2018 9.656 9.656 9.536 9.587 499,906 -0.07(-0.77%)
Mar 16, 2018 9.838 9.838 9.644 9.661 691,686 -0.20(-2.02%)
Mar 15, 2018 9.901 9.901 9.832 9.861 128,426 -0.03(-0.29%)
Mar 14, 2018 9.924 9.924 9.878 9.889 100,755 -0.00(-0.02%)
Mar 13, 2018 9.925 9.954 9.888 9.891 182,394 -0.02(-0.23%)
Mar 12, 2018 9.903 9.942 9.891 9.914 96,325 +0.03(+0.29%)
Mar 09, 2018 9.874 9.897 9.853 9.886 86,828 +0.04(+0.40%)
Mar 08, 2018 9.846 9.880 9.835 9.846 118,358 +0.01(+0.06%)
Mar 07, 2018 9.840 9.811 9.840 152,527 +0.02(+0.23%)
Mar 06, 2018 9.806 9.823 9.795 9.818 126,960 +0.03(+0.29%)
Mar 05, 2018 9.789 9.835 9.778 9.789 154,601 +0.00(+0.00%)
Mar 02, 2018 9.789 9.857 9.784 9.789 250,404 -0.01(-0.12%)
Mar 01, 2018 9.835 9.883 9.801 9.801 207,555 -0.02(-0.17%)
Feb 28, 2018 9.846 9.891 9.812 9.818 277,157 -0.03(-0.29%)
Feb 27, 2018 9.869 9.874 9.823 9.846 180,345 -0.01(-0.11%)
Feb 26, 2018 9.903 9.914 9.857 9.857 148,515 -0.02(-0.23%)
Feb 23, 2018 9.857 9.903 9.857 9.880 57,241 +0.03(+0.35%)
Feb 22, 2018 9.863 9.874 9.846 9.846 177,714 -0.02(-0.17%)
Feb 21, 2018 9.840 9.888 9.839 9.863 145,148 +0.02(+0.23%)
Feb 20, 2018 9.863 9.865 9.823 9.840 192,224 -0.03(-0.29%)
Feb 16, 2018 9.869 9.869 9.869 0 +0.00(+0.00%)
Feb 15, 2018 9.863 9.874 9.818 9.869 208,514 +0.02(+0.23%)
Feb 14, 2018 9.846 9.857 9.814 9.846 193,021 -0.03(-0.31%)
Feb 13, 2018 9.854 9.887 9.823 9.876 157,489 +0.02(+0.23%)
Feb 12, 2018 9.854 9.865 9.797 9.854 196,788 +0.05(+0.46%)
Feb 09, 2018 9.865 9.887 9.662 9.809 415,718 -0.06(-0.57%)
Feb 08, 2018 9.944 9.955 9.854 9.865 244,844 -0.05(-0.45%)
Feb 07, 2018 9.876 9.977 9.876 9.910 275,147 +0.00(+0.00%)
Feb 06, 2018 9.752 9.927 9.752 9.910 400,789 +0.15(+1.53%)
Feb 05, 2018 9.955 9.955 9.724 9.760 443,959 -0.21(-2.12%)
Feb 02, 2018 9.961 9.974 9.927 9.972 355,579 -0.03(-0.28%)
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.