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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2020 9.708 9.749 9.621 9.666 195,661 -0.03(-0.28%)
May 28, 2020 9.535 9.694 9.535 9.694 256,581 +0.13(+1.37%)
May 27, 2020 9.535 9.563 9.440 9.563 178,715 +0.09(+0.95%)
May 26, 2020 9.418 9.514 9.418 9.473 187,461 +0.12(+1.33%)
May 22, 2020 9.301 9.370 9.266 9.349 258,900 +0.06(+0.67%)
May 21, 2020 9.190 9.294 9.190 9.287 112,348 +0.06(+0.67%)
May 20, 2020 9.115 9.225 9.108 9.225 397,953 +0.14(+1.52%)
May 19, 2020 9.073 9.127 9.046 9.087 210,615 +0.00(+0.00%)
May 18, 2020 9.080 9.108 9.046 9.087 184,138 +0.17(+1.85%)
May 15, 2020 8.873 8.990 8.869 8.922 169,264 -0.01(-0.15%)
May 14, 2020 8.977 8.977 8.876 8.935 383,081 -0.09(-1.04%)
May 13, 2020 9.145 9.152 9.002 9.029 312,859 -0.12(-1.27%)
May 12, 2020 9.234 9.248 9.091 9.145 533,403 -0.01(-0.15%)
May 11, 2020 9.207 9.231 9.152 9.159 222,035 -0.09(-0.96%)
May 08, 2020 9.248 9.330 9.145 9.248 217,714 +0.06(+0.67%)
May 07, 2020 9.275 9.330 9.166 9.186 285,112 -0.01(-0.07%)
May 06, 2020 9.173 9.241 9.161 9.193 336,147 +0.02(+0.22%)
May 05, 2020 9.050 9.200 9.022 9.173 317,168 +0.19(+2.13%)
May 04, 2020 9.002 9.016 8.913 8.981 495,337 -0.04(-0.45%)
May 01, 2020 9.098 9.163 8.893 9.022 430,012 -0.15(-1.64%)
Apr 30, 2020 9.145 9.180 9.029 9.173 239,818 +0.11(+1.21%)
Apr 29, 2020 8.968 9.180 8.961 9.063 283,799 +0.17(+1.92%)
Apr 28, 2020 9.022 9.022 8.845 8.893 753,706 -0.03(-0.38%)
Apr 27, 2020 8.975 9.049 8.818 8.927 294,918 -0.02(-0.23%)
Apr 24, 2020 9.022 9.061 8.920 8.947 156,661 +0.01(+0.08%)
Apr 23, 2020 8.995 9.104 8.941 8.941 198,889 -0.03(-0.38%)
Apr 22, 2020 8.947 9.077 8.927 8.975 181,808 +0.05(+0.61%)
Apr 21, 2020 8.995 8.995 8.749 8.920 210,877 -0.14(-1.51%)
Apr 20, 2020 8.906 9.118 8.906 9.057 335,909 -0.05(-0.53%)
Apr 17, 2020 9.152 9.227 9.036 9.104 366,176 +0.10(+1.14%)
Apr 16, 2020 9.343 9.343 8.859 9.002 607,082 -0.36(-3.80%)
Apr 15, 2020 9.343 9.364 9.139 9.357 355,017 -0.08(-0.80%)
Apr 14, 2020 9.337 9.453 9.194 9.432 290,613 +0.29(+3.17%)
Apr 13, 2020 9.387 9.407 9.008 9.143 351,964 -0.16(-1.75%)
Apr 09, 2020 8.899 9.441 8.899 9.305 738,825 +0.49(+5.61%)
Apr 08, 2020 8.527 8.859 8.514 8.811 612,071 +0.32(+3.83%)
Apr 07, 2020 8.067 8.507 8.067 8.486 549,631 +0.53(+6.72%)
Apr 06, 2020 7.735 8.040 7.735 7.952 538,973 +0.34(+4.44%)
Apr 03, 2020 7.884 7.952 7.567 7.613 350,942 -0.35(-4.34%)
Apr 02, 2020 7.769 7.999 7.727 7.959 270,463 +0.03(+0.43%)
Apr 01, 2020 7.965 8.019 7.728 7.925 363,234 -0.24(-2.98%)
Mar 31, 2020 7.925 8.270 7.902 8.168 533,645 +0.16(+2.03%)
Mar 30, 2020 7.715 8.047 7.674 8.006 409,011 +0.15(+1.89%)
Mar 27, 2020 7.749 7.857 7.573 7.857 561,359 -0.03(-0.34%)
Mar 26, 2020 7.613 7.884 7.577 7.884 798,921 +0.33(+4.39%)
Mar 25, 2020 7.140 7.762 6.788 7.553 460,300 +0.60(+8.67%)
Mar 24, 2020 6.632 7.079 6.598 6.950 569,525 +0.54(+8.45%)
Mar 23, 2020 6.835 7.349 6.165 6.409 1,340,631 -1.03(-13.83%)
Mar 20, 2020 6.828 7.532 6.828 7.437 909,346 +0.74(+11.01%)
Mar 19, 2020 6.321 6.761 5.691 6.700 959,941 +0.33(+5.21%)
Mar 18, 2020 7.383 7.898 6.098 6.368 1,204,393 -1.63(-20.39%)
Mar 17, 2020 8.094 8.182 7.823 7.999 718,137 -0.15(-1.83%)
Mar 16, 2020 7.986 8.358 7.823 8.148 530,408 -0.85(-9.41%)
Mar 13, 2020 9.014 9.156 8.427 8.994 565,497 +0.34(+3.94%)
Mar 12, 2020 7.775 8.854 7.775 8.653 753,604 -0.91(-9.53%)
Mar 11, 2020 9.893 9.937 9.444 9.565 395,304 -0.42(-4.16%)
Mar 10, 2020 10.12 10.19 9.886 9.980 190,630 +0.00(+0.00%)
Mar 09, 2020 10.22 10.24 9.772 9.980 498,652 -0.54(-5.10%)
Mar 06, 2020 10.60 10.62 10.38 10.52 354,337 -0.18(-1.69%)
Mar 05, 2020 10.76 10.78 10.59 10.70 235,383 -0.14(-1.30%)
Mar 04, 2020 10.69 10.86 10.66 10.84 227,578 +0.23(+2.15%)
Mar 03, 2020 10.56 10.76 10.44 10.61 589,117 +0.09(+0.89%)
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.