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 (%)
Jul 31, 2018 10.17 10.21 10.16 10.20 134,096 +0.05(+0.46%)
Jul 30, 2018 10.17 10.19 10.15 10.16 190,062 -0.01(-0.12%)
Jul 27, 2018 10.16 10.19 10.15 10.17 144,004 +0.01(+0.06%)
Jul 26, 2018 10.13 10.22 10.11 10.16 235,345 +0.03(+0.29%)
Jul 25, 2018 10.07 10.13 10.07 10.13 150,955 +0.05(+0.52%)
Jul 24, 2018 9.981 10.08 9.981 10.08 298,509 +0.11(+1.12%)
Jul 23, 2018 9.958 9.993 9.952 9.969 114,294 +0.03(+0.29%)
Jul 20, 2018 9.952 9.987 9.940 9.940 226,537 -0.01(-0.12%)
Jul 19, 2018 9.946 9.964 9.934 9.952 226,930 -0.01(-0.06%)
Jul 18, 2018 9.993 10.02 9.928 9.958 475,802 -0.04(-0.35%)
Jul 17, 2018 9.975 10.04 9.969 9.993 215,631 +0.03(+0.29%)
Jul 16, 2018 9.969 9.999 9.958 9.964 172,221 -0.01(-0.06%)
Jul 13, 2018 9.964 10.00 9.952 9.969 254,621 +0.02(+0.16%)
Jul 12, 2018 10.00 10.01 9.948 9.954 199,753 -0.01(-0.12%)
Jul 11, 2018 9.989 10.02 9.965 9.965 141,419 -0.02(-0.23%)
Jul 10, 2018 10.04 10.04 9.974 9.989 153,618 -0.03(-0.29%)
Jul 09, 2018 10.02 10.05 10.00 10.02 177,368 +0.02(+0.23%)
Jul 06, 2018 10.00 10.00 9.983 9.995 183,661 +0.01(+0.12%)
Jul 05, 2018 9.977 10.01 9.977 9.983 200,095 +0.02(+0.18%)
Jul 03, 2018 9.965 9.965 9.965 0 +0.01(+0.06%)
Jul 02, 2018 9.954 10.02 9.948 9.960 167,744 +0.01(+0.12%)
Jun 29, 2018 9.977 10.01 9.942 9.948 154,288 -0.01(-0.12%)
Jun 28, 2018 9.965 9.977 9.936 9.960 188,416 +0.01(+0.06%)
Jun 27, 2018 9.960 10.00 9.948 9.954 133,179 +0.01(+0.06%)
Jun 26, 2018 9.960 9.983 9.948 9.948 161,132 +0.01(+0.12%)
Jun 25, 2018 10.01 10.03 9.925 9.936 239,206 -0.07(-0.70%)
Jun 22, 2018 10.05 10.06 10.01 10.01 106,684 -0.01(-0.12%)
Jun 21, 2018 10.01 10.11 10.01 10.02 273,425 +0.01(+0.06%)
Jun 20, 2018 9.995 10.04 9.989 10.01 100,138 +0.01(+0.12%)
Jun 19, 2018 9.995 10.04 9.971 10.00 240,944 +0.02(+0.17%)
Jun 18, 2018 9.983 10.05 9.977 9.983 204,623 +0.01(+0.06%)
Jun 15, 2018 10.10 9.977 9.977 193,416 -0.08(-0.75%)
Jun 14, 2018 10.15 10.15 10.04 10.05 137,026 -0.07(-0.71%)
Jun 13, 2018 10.13 10.14 10.11 10.12 191,078 +0.02(+0.17%)
Jun 12, 2018 10.10 10.12 10.09 10.11 164,985 +0.02(+0.17%)
Jun 11, 2018 10.06 10.12 10.06 10.09 165,952 +0.03(+0.29%)
Jun 08, 2018 10.01 10.08 9.997 10.06 220,404 +0.05(+0.52%)
Jun 07, 2018 10.09 10.09 9.986 10.01 221,108 -0.08(-0.74%)
Jun 06, 2018 10.08 10.08 146,150 +0.06(+0.63%)
Jun 05, 2018 10.00 10.05 9.993 10.02 242,659 +0.02(+0.17%)
Jun 04, 2018 9.986 10.01 9.974 10.00 339,767 +0.04(+0.41%)
Jun 01, 2018 9.957 10.01 9.928 9.963 245,859 +0.03(+0.35%)
May 31, 2018 9.963 9.986 9.928 9.928 392,587 -0.03(-0.35%)
May 30, 2018 9.916 9.974 9.899 9.963 247,159 +0.03(+0.29%)
May 29, 2018 9.905 9.934 9.870 9.934 332,968 +0.05(+0.47%)
May 25, 2018 9.887 9.887 9.887 0 -0.05(-0.47%)
May 24, 2018 9.905 9.934 9.899 9.934 268,446 +0.03(+0.35%)
May 23, 2018 9.876 9.905 9.869 9.899 211,235 +0.02(+0.23%)
May 22, 2018 9.835 9.882 9.834 9.876 226,250 +0.03(+0.29%)
May 21, 2018 9.783 9.847 9.783 9.847 212,983 +0.10(+1.01%)
May 18, 2018 9.795 9.795 9.743 9.749 224,927 -0.02(-0.24%)
May 17, 2018 9.853 9.853 9.760 9.772 230,041 -0.09(-0.88%)
May 16, 2018 9.812 9.859 9.789 9.859 521,157 +0.06(+0.65%)
May 15, 2018 9.772 9.812 9.754 9.795 184,494 +0.02(+0.18%)
May 14, 2018 9.812 9.812 9.760 9.778 141,906 -0.01(-0.08%)
May 11, 2018 9.762 9.785 9.757 9.785 150,663 +0.02(+0.24%)
May 10, 2018 9.762 9.780 9.745 9.762 138,748 +0.02(+0.18%)
May 09, 2018 9.745 9.762 9.716 9.745 205,841 -0.01(-0.06%)
May 08, 2018 9.734 9.751 9.722 9.751 230,233 +0.04(+0.41%)
May 07, 2018 9.745 9.745 9.705 9.711 207,046 -0.01(-0.12%)
May 04, 2018 9.739 9.757 9.705 9.722 171,534 -0.03(-0.29%)
May 03, 2018 9.751 9.762 9.682 9.751 163,556 -0.01(-0.06%)
May 02, 2018 9.745 9.762 9.734 9.757 130,686 +0.02(+0.24%)
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.