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 )

14.66 -0.08 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 8.381 8.440 8.369 8.381 240,956 +0.03(+0.35%)
Sep 29, 2016 8.445 8.468 8.332 8.352 566,839 -0.12(-1.39%)
Sep 28, 2016 8.435 8.470 8.421 8.470 209,972 +0.06(+0.70%)
Sep 27, 2016 8.396 8.484 8.381 8.411 197,469 +0.01(+0.12%)
Sep 26, 2016 8.435 8.435 8.391 8.401 294,385 -0.03(-0.41%)
Sep 23, 2016 8.421 8.435 8.367 8.435 374,920 +0.03(+0.35%)
Sep 22, 2016 8.445 8.450 8.386 8.406 294,507 +0.03(+0.35%)
Sep 21, 2016 8.327 8.392 8.298 8.376 414,216 +0.07(+0.83%)
Sep 20, 2016 8.229 8.312 8.224 8.308 281,872 +0.11(+1.32%)
Sep 19, 2016 8.200 8.234 8.185 8.200 328,414 +0.01(+0.18%)
Sep 16, 2016 8.204 8.219 8.168 8.185 200,878 -0.02(-0.24%)
Sep 15, 2016 8.111 8.229 8.106 8.204 293,589 +0.10(+1.21%)
Sep 14, 2016 8.111 8.180 8.082 8.106 755,718 -0.01(-0.12%)
Sep 13, 2016 8.234 8.268 8.101 8.116 744,062 -0.15(-1.80%)
Sep 12, 2016 8.289 8.328 8.265 8.265 502,471 -0.07(-0.88%)
Sep 09, 2016 8.455 8.455 8.275 8.338 342,641 -0.12(-1.38%)
Sep 08, 2016 8.484 8.509 8.455 8.455 157,313 -0.04(-0.46%)
Sep 07, 2016 8.387 8.499 8.387 8.494 321,960 +0.12(+1.46%)
Sep 06, 2016 8.397 8.411 8.348 8.372 423,178 +0.01(+0.12%)
Sep 02, 2016 8.338 8.363 8.363 8.363 234,202 +0.05(+0.59%)
Sep 01, 2016 8.333 8.367 8.283 8.314 441,478 -0.03(-0.35%)
Aug 31, 2016 8.411 8.431 8.343 8.343 178,014 -0.05(-0.64%)
Aug 30, 2016 8.445 8.445 8.392 8.397 166,419 -0.03(-0.35%)
Aug 29, 2016 8.392 8.426 8.392 8.426 137,752 +0.03(+0.35%)
Aug 26, 2016 8.382 8.411 8.338 8.397 174,101 +0.01(+0.17%)
Aug 25, 2016 8.358 8.382 8.353 8.382 313,374 +0.03(+0.35%)
Aug 24, 2016 8.328 8.358 8.324 8.353 261,055 +0.04(+0.47%)
Aug 23, 2016 8.319 8.319 8.280 8.314 365,776 +0.02(+0.24%)
Aug 22, 2016 8.343 8.367 8.275 8.294 370,924 -0.05(-0.64%)
Aug 19, 2016 8.372 8.384 8.333 8.348 177,462 -0.02(-0.29%)
Aug 18, 2016 8.328 8.377 8.328 8.372 177,202 +0.04(+0.53%)
Aug 17, 2016 8.358 8.358 8.324 8.328 289,082 -0.02(-0.23%)
Aug 16, 2016 8.358 8.358 8.328 8.347 131,461 -0.00(-0.01%)
Aug 15, 2016 8.338 8.358 8.324 8.348 126,561 +0.04(+0.47%)
Aug 12, 2016 8.338 8.382 8.304 8.309 191,422 -0.01(-0.12%)
Aug 11, 2016 8.367 8.377 8.319 8.319 229,424 -0.02(-0.25%)
Aug 10, 2016 8.316 8.345 8.272 8.340 581,023 +0.04(+0.53%)
Aug 09, 2016 8.267 8.320 8.257 8.296 253,477 +0.01(+0.18%)
Aug 08, 2016 8.282 8.291 8.257 8.282 248,509 +0.01(+0.18%)
Aug 05, 2016 8.248 8.291 8.224 8.267 241,328 +0.05(+0.59%)
Aug 04, 2016 8.185 8.238 8.170 8.219 186,930 +0.04(+0.53%)
Aug 03, 2016 8.161 8.209 8.141 8.175 195,221 +0.01(+0.12%)
Aug 02, 2016 8.233 8.234 8.161 8.165 208,790 -0.07(-0.88%)
Aug 01, 2016 8.277 8.277 8.209 8.238 212,144 -0.02(-0.29%)
Jul 29, 2016 8.228 8.277 8.204 8.262 252,903 +0.04(+0.47%)
Jul 28, 2016 8.175 8.233 8.161 8.224 296,470 +0.04(+0.47%)
Jul 27, 2016 8.228 8.233 8.175 8.185 202,780 -0.02(-0.24%)
Jul 26, 2016 8.219 8.233 8.190 8.204 179,966 -0.02(-0.24%)
Jul 25, 2016 8.214 8.224 8.185 8.224 148,946 -0.01(-0.12%)
Jul 22, 2016 8.209 8.233 8.190 8.233 127,935 +0.02(+0.29%)
Jul 21, 2016 8.233 8.253 8.185 8.209 283,541 -0.02(-0.29%)
Jul 20, 2016 8.204 8.233 8.194 8.233 237,692 +0.05(+0.65%)
Jul 19, 2016 8.214 8.214 8.165 8.180 229,711 -0.03(-0.35%)
Jul 18, 2016 8.165 8.219 8.165 8.209 293,458 +0.03(+0.36%)
Jul 15, 2016 8.175 8.180 8.146 8.180 220,469 -0.02(-0.24%)
Jul 14, 2016 8.180 8.199 8.141 8.199 392,063 +0.07(+0.83%)
Jul 13, 2016 8.175 8.224 8.102 8.132 593,608 -0.01(-0.14%)
Jul 12, 2016 8.162 8.167 8.114 8.143 302,979 +0.00(+0.06%)
Jul 11, 2016 8.057 8.143 8.047 8.138 368,230 +0.07(+0.89%)
Jul 08, 2016 8.019 8.076 8.009 8.067 286,045 +0.06(+0.71%)
Jul 07, 2016 7.976 8.009 7.957 8.009 500,460 +0.06(+0.72%)
Jul 06, 2016 7.847 7.976 7.847 7.952 409,071 +0.09(+1.15%)
Jul 05, 2016 7.871 7.904 7.857 7.862 489,777 -0.02(-0.30%)
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.