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 )

15.05 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2018 9.698 9.721 9.664 9.664 403,295 -0.03(-0.35%)
May 30, 2018 9.653 9.709 9.636 9.698 253,901 +0.03(+0.29%)
May 29, 2018 9.642 9.670 9.608 9.670 342,051 +0.05(+0.47%)
May 25, 2018 9.625 9.625 9.625 0 -0.05(-0.47%)
May 24, 2018 9.642 9.670 9.636 9.670 275,768 +0.03(+0.35%)
May 23, 2018 9.614 9.642 9.607 9.636 216,997 +0.02(+0.23%)
May 22, 2018 9.574 9.619 9.573 9.614 232,421 +0.03(+0.29%)
May 21, 2018 9.524 9.585 9.524 9.585 218,793 +0.10(+1.01%)
May 18, 2018 9.535 9.535 9.484 9.490 231,062 -0.02(-0.24%)
May 17, 2018 9.591 9.591 9.501 9.512 236,316 -0.08(-0.88%)
May 16, 2018 9.552 9.597 9.529 9.597 535,373 +0.06(+0.65%)
May 15, 2018 9.512 9.552 9.495 9.535 189,526 +0.02(+0.18%)
May 14, 2018 9.552 9.552 9.501 9.518 145,776 -0.01(-0.08%)
May 11, 2018 9.503 9.525 9.497 9.525 154,775 +0.02(+0.24%)
May 10, 2018 9.503 9.520 9.486 9.503 142,536 +0.02(+0.18%)
May 09, 2018 9.486 9.503 9.458 9.486 211,459 -0.01(-0.06%)
May 08, 2018 9.475 9.492 9.464 9.492 236,517 +0.04(+0.41%)
May 07, 2018 9.486 9.486 9.447 9.453 212,697 -0.01(-0.12%)
May 04, 2018 9.481 9.497 9.447 9.464 176,216 -0.03(-0.29%)
May 03, 2018 9.492 9.503 9.425 9.492 168,021 -0.01(-0.06%)
May 02, 2018 9.486 9.503 9.475 9.497 134,253 +0.02(+0.24%)
May 01, 2018 9.492 9.492 9.458 9.475 149,843 +0.00(+0.00%)
Apr 30, 2018 9.481 9.514 9.464 9.475 222,565 +0.02(+0.24%)
Apr 27, 2018 9.419 9.453 9.408 9.453 169,749 +0.04(+0.48%)
Apr 26, 2018 9.408 9.453 9.397 9.408 201,933 +0.02(+0.24%)
Apr 25, 2018 9.413 9.425 9.380 9.386 126,149 -0.04(-0.47%)
Apr 24, 2018 9.419 9.447 9.408 9.430 244,483 +0.01(+0.06%)
Apr 23, 2018 9.380 9.425 9.369 9.425 294,669 +0.06(+0.60%)
Apr 20, 2018 9.430 9.441 9.346 9.369 217,086 -0.05(-0.53%)
Apr 19, 2018 9.430 9.436 9.380 9.419 232,440 -0.01(-0.12%)
Apr 18, 2018 9.475 9.481 9.419 9.430 193,060 -0.05(-0.53%)
Apr 17, 2018 9.497 9.497 9.453 9.481 220,726 +0.00(+0.00%)
Apr 16, 2018 9.419 9.481 9.408 9.481 170,631 +0.10(+1.07%)
Apr 13, 2018 9.469 9.469 9.369 9.380 258,401 -0.08(-0.85%)
Apr 12, 2018 9.465 9.482 9.432 9.460 198,140 +0.01(+0.06%)
Apr 11, 2018 9.415 9.460 9.399 9.454 179,732 +0.04(+0.47%)
Apr 10, 2018 9.415 9.432 9.388 9.410 150,352 +0.00(+0.00%)
Apr 09, 2018 9.332 9.410 9.310 9.410 159,455 +0.11(+1.13%)
Apr 06, 2018 9.366 9.377 9.266 9.304 235,909 -0.07(-0.71%)
Apr 05, 2018 9.382 9.415 9.343 9.371 203,454 +0.00(+0.00%)
Apr 04, 2018 9.327 9.393 9.316 9.371 110,226 +0.03(+0.30%)
Apr 03, 2018 9.327 9.360 9.310 9.343 143,001 +0.02(+0.18%)
Apr 02, 2018 9.316 9.354 9.299 9.327 253,263 +0.01(+0.06%)
Mar 29, 2018 9.321 9.321 9.321 0 +0.03(+0.30%)
Mar 28, 2018 9.288 9.304 9.275 9.293 164,652 +0.01(+0.06%)
Mar 27, 2018 9.293 9.304 9.254 9.288 266,872 +0.01(+0.12%)
Mar 26, 2018 9.327 9.327 9.193 9.277 259,168 +0.01(+0.06%)
Mar 23, 2018 9.293 9.302 9.243 9.271 175,015 -0.01(-0.06%)
Mar 22, 2018 9.282 9.321 9.252 9.277 222,380 -0.02(-0.18%)
Mar 21, 2018 9.293 9.304 9.260 9.293 277,932 -0.02(-0.18%)
Mar 20, 2018 9.327 9.346 9.221 9.310 398,782 -0.02(-0.24%)
Mar 19, 2018 9.399 9.399 9.282 9.332 513,561 -0.07(-0.77%)
Mar 16, 2018 9.576 9.576 9.388 9.404 710,579 -0.19(-2.02%)
Mar 15, 2018 9.638 9.638 9.571 9.599 131,933 -0.03(-0.29%)
Mar 14, 2018 9.660 9.660 9.615 9.626 103,507 -0.00(-0.02%)
Mar 13, 2018 9.661 9.689 9.625 9.628 187,379 -0.02(-0.23%)
Mar 12, 2018 9.639 9.678 9.628 9.650 98,957 +0.03(+0.29%)
Mar 09, 2018 9.612 9.634 9.591 9.623 89,201 +0.04(+0.40%)
Mar 08, 2018 9.584 9.617 9.573 9.584 121,593 +0.01(+0.06%)
Mar 07, 2018 9.578 9.550 9.578 156,696 +0.02(+0.23%)
Mar 06, 2018 9.545 9.562 9.534 9.556 130,430 +0.03(+0.29%)
Mar 05, 2018 9.529 9.573 9.518 9.529 158,826 +0.00(+0.00%)
Mar 02, 2018 9.529 9.595 9.523 9.529 257,247 -0.01(-0.12%)
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.