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 (%)
Jun 30, 2020 9.959 10.07 9.925 10.02 184,747 +0.10(+1.05%)
Jun 29, 2020 9.744 9.987 9.605 9.918 347,661 +0.15(+1.49%)
Jun 26, 2020 9.848 9.868 9.758 9.772 154,281 -0.08(-0.78%)
Jun 25, 2020 9.890 9.914 9.841 9.848 161,244 -0.07(-0.70%)
Jun 24, 2020 9.945 10.00 9.858 9.918 169,001 -0.11(-1.11%)
Jun 23, 2020 10.04 10.05 10.00 10.03 95,668 +0.02(+0.21%)
Jun 22, 2020 10.07 10.07 9.966 10.01 133,313 -0.06(-0.62%)
Jun 19, 2020 10.14 10.14 10.05 10.07 124,805 -0.01(-0.14%)
Jun 18, 2020 9.938 10.11 9.935 10.08 146,766 +0.09(+0.90%)
Jun 17, 2020 9.918 10.02 9.897 9.994 191,627 +0.08(+0.77%)
Jun 16, 2020 10.04 10.07 9.872 9.918 206,731 +0.07(+0.71%)
Jun 15, 2020 9.772 9.952 9.751 9.848 172,094 -0.01(-0.14%)
Jun 12, 2020 9.966 9.966 9.772 9.862 233,075 +0.02(+0.24%)
Jun 11, 2020 10.12 10.12 9.721 9.839 272,102 -0.42(-4.10%)
Jun 10, 2020 10.29 10.33 10.18 10.26 276,536 +0.02(+0.20%)
Jun 09, 2020 10.34 10.36 10.18 10.24 209,926 -0.12(-1.13%)
Jun 08, 2020 10.20 10.36 10.15 10.36 268,931 +0.25(+2.46%)
Jun 05, 2020 10.18 10.21 10.08 10.11 228,296 +0.10(+0.96%)
Jun 04, 2020 10.06 10.10 9.997 10.01 181,265 -0.04(-0.41%)
Jun 03, 2020 9.928 10.08 9.928 10.05 295,034 +0.19(+1.89%)
Jun 02, 2020 9.770 9.901 9.763 9.866 193,086 +0.14(+1.42%)
Jun 01, 2020 9.618 9.735 9.608 9.728 208,182 +0.06(+0.64%)
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%)
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.