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 )

14.55 -0.12 (-0.78%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 17, 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 (%)
Jun 30, 2017 9.523 9.608 9.523 9.603 316,034 +0.08(+0.83%)
Jun 29, 2017 9.534 9.539 9.465 9.523 155,567 -0.01(-0.11%)
Jun 28, 2017 9.518 9.545 9.508 9.534 164,625 +0.02(+0.17%)
Jun 27, 2017 9.529 9.539 9.486 9.518 184,763 -0.01(-0.11%)
Jun 26, 2017 9.497 9.534 9.476 9.529 245,323 +0.04(+0.39%)
Jun 23, 2017 9.476 9.497 9.439 9.492 141,248 +0.02(+0.17%)
Jun 22, 2017 9.449 9.497 9.449 9.476 164,365 +0.03(+0.28%)
Jun 21, 2017 9.470 9.481 9.428 9.449 153,707 -0.02(-0.17%)
Jun 20, 2017 9.428 9.465 9.417 9.465 253,655 +0.04(+0.39%)
Jun 19, 2017 9.470 9.508 9.423 9.428 307,094 -0.02(-0.17%)
Jun 16, 2017 9.508 9.508 9.396 9.444 210,703 -0.05(-0.50%)
Jun 15, 2017 9.529 9.529 9.457 9.492 214,206 -0.04(-0.44%)
Jun 14, 2017 9.476 9.547 9.476 9.534 260,805 +0.06(+0.61%)
Jun 13, 2017 9.502 9.513 9.470 9.476 202,774 -0.03(-0.30%)
Jun 12, 2017 9.478 9.504 9.457 9.504 196,653 +0.02(+0.22%)
Jun 09, 2017 9.499 9.509 9.457 9.483 200,087 -0.01(-0.06%)
Jun 08, 2017 9.467 9.515 9.446 9.488 183,707 +0.02(+0.22%)
Jun 07, 2017 9.515 9.520 9.451 9.467 232,600 -0.05(-0.55%)
Jun 06, 2017 9.499 9.525 9.483 9.520 192,349 +0.03(+0.28%)
Jun 05, 2017 9.467 9.499 9.462 9.493 167,918 +0.01(+0.11%)
Jun 02, 2017 9.472 9.499 9.462 9.483 183,161 +0.02(+0.22%)
Jun 01, 2017 9.467 9.494 9.446 9.462 190,601 -0.01(-0.06%)
May 31, 2017 9.451 9.467 9.436 9.467 195,954 +0.01(+0.11%)
May 30, 2017 9.441 9.462 9.436 9.457 188,564 +0.01(+0.06%)
May 26, 2017 9.446 9.457 9.399 9.451 202,115 +0.00(+0.00%)
May 25, 2017 9.436 9.462 9.415 9.451 153,692 +0.02(+0.17%)
May 24, 2017 9.372 9.436 9.372 9.436 189,162 +0.07(+0.79%)
May 23, 2017 9.299 9.388 9.293 9.362 276,044 +0.07(+0.74%)
May 22, 2017 9.272 9.323 9.262 9.293 216,758 +0.03(+0.28%)
May 19, 2017 9.293 9.309 9.267 9.267 153,240 -0.02(-0.23%)
May 18, 2017 9.288 9.331 9.199 9.288 130,975 -0.03(-0.28%)
May 17, 2017 9.367 9.401 9.272 9.315 198,014 -0.07(-0.78%)
May 16, 2017 9.388 9.415 9.376 9.388 95,533 -0.01(-0.11%)
May 15, 2017 9.393 9.422 9.378 9.399 170,996 +0.04(+0.39%)
May 12, 2017 9.309 9.362 9.294 9.362 98,207 +0.05(+0.57%)
May 11, 2017 9.288 9.309 9.199 9.309 285,866 +0.02(+0.21%)
May 10, 2017 9.311 9.332 9.278 9.290 183,224 -0.02(-0.22%)
May 09, 2017 9.379 9.400 9.295 9.311 248,689 -0.06(-0.61%)
May 08, 2017 9.389 9.400 9.363 9.368 163,997 -0.04(-0.39%)
May 05, 2017 9.342 9.426 9.342 9.405 186,872 +0.07(+0.73%)
May 04, 2017 9.327 9.353 9.274 9.337 263,920 +0.02(+0.22%)
May 03, 2017 9.332 9.332 9.285 9.316 218,430 +0.00(+0.00%)
May 02, 2017 9.300 9.353 9.295 9.316 216,947 +0.01(+0.11%)
May 01, 2017 9.379 9.397 9.259 9.306 414,656 -0.09(-1.00%)
Apr 28, 2017 9.269 9.400 9.259 9.400 288,946 +0.13(+1.41%)
Apr 27, 2017 9.227 9.279 9.217 9.269 162,507 +0.05(+0.57%)
Apr 26, 2017 9.180 9.232 9.180 9.217 121,209 +0.04(+0.46%)
Apr 25, 2017 9.217 9.264 9.164 9.175 215,436 -0.04(-0.40%)
Apr 24, 2017 9.227 9.248 9.196 9.212 164,091 -0.01(-0.11%)
Apr 21, 2017 9.180 9.222 9.137 9.222 245,862 +0.02(+0.17%)
Apr 20, 2017 9.149 9.215 9.137 9.206 142,916 +0.07(+0.74%)
Apr 19, 2017 9.133 9.164 9.123 9.138 113,114 +0.02(+0.23%)
Apr 18, 2017 9.117 9.133 9.102 9.117 146,361 -0.02(-0.17%)
Apr 17, 2017 9.164 9.164 9.107 9.133 188,024 -0.02(-0.17%)
Apr 13, 2017 9.102 9.164 9.102 9.149 161,747 +0.03(+0.34%)
Apr 12, 2017 9.191 9.196 9.070 9.117 417,086 -0.07(-0.80%)
Apr 11, 2017 9.191 9.210 9.170 9.191 169,967 +0.02(+0.21%)
Apr 10, 2017 9.062 9.192 9.062 9.171 384,642 +0.10(+1.15%)
Apr 07, 2017 9.016 9.083 9.012 9.068 195,658 +0.04(+0.46%)
Apr 06, 2017 9.062 9.078 9.000 9.026 232,204 -0.05(-0.57%)
Apr 05, 2017 9.052 9.097 9.031 9.078 144,225 +0.04(+0.46%)
Apr 04, 2017 9.047 9.052 9.016 9.036 153,280 -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.