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 )

15.43 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 9.815 9.850 9.798 9.810 214,970 +0.02(+0.24%)
Apr 27, 2018 9.752 9.787 9.740 9.787 163,956 +0.05(+0.48%)
Apr 26, 2018 9.740 9.787 9.729 9.740 195,043 +0.02(+0.24%)
Apr 25, 2018 9.746 9.758 9.711 9.717 121,844 -0.05(-0.47%)
Apr 24, 2018 9.752 9.781 9.740 9.763 236,140 +0.01(+0.06%)
Apr 23, 2018 9.711 9.758 9.700 9.758 284,614 +0.06(+0.60%)
Apr 20, 2018 9.763 9.775 9.677 9.700 209,678 -0.05(-0.53%)
Apr 19, 2018 9.763 9.769 9.711 9.752 224,508 -0.01(-0.12%)
Apr 18, 2018 9.810 9.815 9.752 9.763 186,472 -0.05(-0.53%)
Apr 17, 2018 9.833 9.833 9.787 9.815 213,194 +0.00(+0.00%)
Apr 16, 2018 9.752 9.815 9.740 9.815 164,808 +0.10(+1.07%)
Apr 13, 2018 9.804 9.804 9.700 9.711 249,583 -0.08(-0.85%)
Apr 12, 2018 9.800 9.817 9.766 9.794 191,375 +0.01(+0.06%)
Apr 11, 2018 9.748 9.794 9.731 9.789 173,596 +0.05(+0.47%)
Apr 10, 2018 9.748 9.766 9.720 9.743 145,218 +0.00(+0.00%)
Apr 09, 2018 9.662 9.743 9.639 9.743 154,011 +0.11(+1.13%)
Apr 06, 2018 9.697 9.708 9.593 9.633 227,855 -0.07(-0.71%)
Apr 05, 2018 9.714 9.748 9.674 9.702 196,508 +0.00(+0.00%)
Apr 04, 2018 9.656 9.725 9.645 9.702 106,463 +0.03(+0.30%)
Apr 03, 2018 9.656 9.691 9.639 9.674 138,118 +0.02(+0.18%)
Apr 02, 2018 9.645 9.685 9.628 9.656 244,616 +0.01(+0.06%)
Mar 29, 2018 9.651 9.651 9.651 0 +0.03(+0.30%)
Mar 28, 2018 9.616 9.633 9.603 9.622 159,031 +0.01(+0.06%)
Mar 27, 2018 9.622 9.633 9.582 9.616 257,761 +0.01(+0.12%)
Mar 26, 2018 9.656 9.656 9.518 9.605 250,320 +0.01(+0.06%)
Mar 23, 2018 9.622 9.630 9.570 9.599 169,040 -0.01(-0.06%)
Mar 22, 2018 9.610 9.651 9.579 9.605 214,788 -0.02(-0.18%)
Mar 21, 2018 9.622 9.633 9.587 9.622 268,443 -0.02(-0.18%)
Mar 20, 2018 9.656 9.676 9.547 9.639 385,168 -0.02(-0.24%)
Mar 19, 2018 9.731 9.731 9.610 9.662 496,027 -0.07(-0.77%)
Mar 16, 2018 9.915 9.915 9.720 9.737 686,319 -0.20(-2.02%)
Mar 15, 2018 9.978 9.978 9.909 9.938 127,429 -0.03(-0.29%)
Mar 14, 2018 10.00 10.00 9.955 9.967 99,973 -0.00(-0.02%)
Mar 13, 2018 10.00 10.03 9.965 9.969 180,979 -0.02(-0.23%)
Mar 12, 2018 9.980 10.02 9.968 9.991 95,577 +0.03(+0.29%)
Mar 09, 2018 9.951 9.974 9.930 9.963 86,154 +0.04(+0.40%)
Mar 08, 2018 9.923 9.957 9.911 9.923 117,440 +0.01(+0.06%)
Mar 07, 2018 9.917 9.888 9.917 151,343 +0.02(+0.23%)
Mar 06, 2018 9.883 9.900 9.872 9.894 125,975 +0.03(+0.29%)
Mar 05, 2018 9.866 9.911 9.854 9.866 153,401 +0.00(+0.00%)
Mar 02, 2018 9.866 9.934 9.860 9.866 248,461 -0.01(-0.12%)
Mar 01, 2018 9.911 9.960 9.877 9.877 205,945 -0.02(-0.17%)
Feb 28, 2018 9.923 9.969 9.889 9.894 275,006 -0.03(-0.29%)
Feb 27, 2018 9.946 9.951 9.900 9.923 178,945 -0.01(-0.11%)
Feb 26, 2018 9.980 9.991 9.934 9.934 147,362 -0.02(-0.23%)
Feb 23, 2018 9.934 9.980 9.934 9.957 56,797 +0.03(+0.35%)
Feb 22, 2018 9.940 9.951 9.923 9.923 176,336 -0.02(-0.17%)
Feb 21, 2018 9.917 9.965 9.916 9.940 144,022 +0.02(+0.23%)
Feb 20, 2018 9.940 9.942 9.900 9.917 190,733 -0.03(-0.29%)
Feb 16, 2018 9.946 9.946 9.946 0 +0.00(+0.00%)
Feb 15, 2018 9.940 9.951 9.894 9.946 206,896 +0.02(+0.23%)
Feb 14, 2018 9.923 9.934 9.891 9.923 191,523 -0.03(-0.31%)
Feb 13, 2018 9.931 9.965 9.900 9.953 156,267 +0.02(+0.23%)
Feb 12, 2018 9.931 9.942 9.874 9.931 195,261 +0.05(+0.46%)
Feb 09, 2018 9.942 9.965 9.738 9.885 412,492 -0.06(-0.57%)
Feb 08, 2018 10.02 10.03 9.931 9.942 242,944 -0.05(-0.45%)
Feb 07, 2018 9.953 10.06 9.953 9.987 273,012 +0.00(+0.00%)
Feb 06, 2018 9.829 10.00 9.829 9.987 397,679 +0.15(+1.53%)
Feb 05, 2018 10.03 10.03 9.800 9.837 440,514 -0.21(-2.12%)
Feb 02, 2018 10.04 10.05 10.00 10.05 352,819 -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.