Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

14.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.521 9.605 9.521 9.600 316,124 +0.08(+0.83%)
Jun 29, 2017 9.531 9.537 9.462 9.521 155,611 -0.01(-0.11%)
Jun 28, 2017 9.515 9.542 9.505 9.531 164,672 +0.02(+0.17%)
Jun 27, 2017 9.526 9.537 9.484 9.515 184,815 -0.01(-0.11%)
Jun 26, 2017 9.494 9.531 9.473 9.526 245,393 +0.04(+0.39%)
Jun 23, 2017 9.473 9.494 9.436 9.489 141,289 +0.02(+0.17%)
Jun 22, 2017 9.447 9.494 9.447 9.473 164,412 +0.03(+0.28%)
Jun 21, 2017 9.468 9.478 9.425 9.447 153,751 -0.02(-0.17%)
Jun 20, 2017 9.425 9.462 9.415 9.462 253,727 +0.04(+0.39%)
Jun 19, 2017 9.468 9.505 9.420 9.425 307,182 -0.02(-0.17%)
Jun 16, 2017 9.505 9.505 9.394 9.441 210,764 -0.05(-0.50%)
Jun 15, 2017 9.526 9.526 9.455 9.489 214,267 -0.04(-0.44%)
Jun 14, 2017 9.473 9.545 9.473 9.531 260,879 +0.06(+0.61%)
Jun 13, 2017 9.500 9.510 9.468 9.473 202,832 -0.03(-0.30%)
Jun 12, 2017 9.475 9.501 9.454 9.501 196,709 +0.02(+0.22%)
Jun 09, 2017 9.496 9.507 9.454 9.480 200,144 -0.01(-0.06%)
Jun 08, 2017 9.464 9.512 9.443 9.485 183,759 +0.02(+0.22%)
Jun 07, 2017 9.512 9.517 9.449 9.464 232,667 -0.05(-0.55%)
Jun 06, 2017 9.496 9.522 9.480 9.517 192,404 +0.03(+0.28%)
Jun 05, 2017 9.464 9.496 9.459 9.491 167,966 +0.01(+0.11%)
Jun 02, 2017 9.470 9.496 9.459 9.480 183,214 +0.02(+0.22%)
Jun 01, 2017 9.464 9.491 9.443 9.459 190,655 -0.01(-0.06%)
May 31, 2017 9.449 9.464 9.433 9.464 196,010 +0.01(+0.11%)
May 30, 2017 9.438 9.459 9.433 9.454 188,618 +0.01(+0.06%)
May 26, 2017 9.443 9.454 9.396 9.449 202,172 +0.00(+0.00%)
May 25, 2017 9.433 9.459 9.412 9.449 153,736 +0.02(+0.17%)
May 24, 2017 9.370 9.433 9.370 9.433 189,216 +0.07(+0.79%)
May 23, 2017 9.296 9.386 9.291 9.359 276,123 +0.07(+0.74%)
May 22, 2017 9.270 9.320 9.259 9.291 216,820 +0.03(+0.28%)
May 19, 2017 9.291 9.307 9.265 9.265 153,284 -0.02(-0.23%)
May 18, 2017 9.286 9.329 9.196 9.286 131,012 -0.03(-0.28%)
May 17, 2017 9.364 9.399 9.270 9.312 198,070 -0.07(-0.78%)
May 16, 2017 9.386 9.412 9.373 9.386 95,560 -0.01(-0.11%)
May 15, 2017 9.391 9.420 9.375 9.396 171,045 +0.04(+0.39%)
May 12, 2017 9.307 9.359 9.291 9.359 98,235 +0.05(+0.57%)
May 11, 2017 9.286 9.307 9.196 9.307 285,948 +0.02(+0.21%)
May 10, 2017 9.308 9.329 9.275 9.287 183,277 -0.02(-0.22%)
May 09, 2017 9.376 9.397 9.293 9.308 248,760 -0.06(-0.61%)
May 08, 2017 9.387 9.397 9.361 9.366 164,044 -0.04(-0.39%)
May 05, 2017 9.340 9.423 9.340 9.402 186,926 +0.07(+0.73%)
May 04, 2017 9.324 9.350 9.272 9.334 263,996 +0.02(+0.22%)
May 03, 2017 9.329 9.329 9.282 9.313 218,492 +0.00(+0.00%)
May 02, 2017 9.298 9.350 9.293 9.313 217,009 +0.01(+0.11%)
May 01, 2017 9.376 9.394 9.256 9.303 414,775 -0.09(-1.00%)
Apr 28, 2017 9.266 9.397 9.256 9.397 289,028 +0.13(+1.41%)
Apr 27, 2017 9.225 9.277 9.214 9.266 162,553 +0.05(+0.57%)
Apr 26, 2017 9.178 9.230 9.178 9.214 121,244 +0.04(+0.46%)
Apr 25, 2017 9.214 9.261 9.162 9.172 215,498 -0.04(-0.40%)
Apr 24, 2017 9.225 9.245 9.193 9.209 164,137 -0.01(-0.11%)
Apr 21, 2017 9.178 9.219 9.134 9.219 245,932 +0.02(+0.17%)
Apr 20, 2017 9.146 9.213 9.135 9.204 142,957 +0.07(+0.74%)
Apr 19, 2017 9.131 9.162 9.120 9.136 113,146 +0.02(+0.23%)
Apr 18, 2017 9.115 9.130 9.099 9.115 146,402 -0.02(-0.17%)
Apr 17, 2017 9.162 9.162 9.104 9.131 188,077 -0.02(-0.17%)
Apr 13, 2017 9.099 9.162 9.099 9.146 161,794 +0.03(+0.34%)
Apr 12, 2017 9.188 9.193 9.068 9.115 417,205 -0.07(-0.80%)
Apr 11, 2017 9.188 9.207 9.167 9.188 170,015 +0.02(+0.21%)
Apr 10, 2017 9.060 9.190 9.060 9.169 384,752 +0.10(+1.15%)
Apr 07, 2017 9.013 9.081 9.010 9.065 195,714 +0.04(+0.46%)
Apr 06, 2017 9.060 9.075 8.997 9.023 232,271 -0.05(-0.57%)
Apr 05, 2017 9.049 9.095 9.029 9.075 144,266 +0.04(+0.46%)
Apr 04, 2017 9.044 9.049 9.013 9.034 153,324 -0.03(-0.34%)
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.