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 )

14.53 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.629 9.670 9.544 9.588 197,252 -0.03(-0.28%)
May 28, 2020 9.458 9.616 9.458 9.616 258,666 +0.13(+1.37%)
May 27, 2020 9.458 9.486 9.364 9.486 180,167 +0.09(+0.95%)
May 26, 2020 9.342 9.438 9.342 9.397 188,985 +0.12(+1.33%)
May 22, 2020 9.226 9.294 9.192 9.274 261,004 +0.06(+0.67%)
May 21, 2020 9.116 9.219 9.116 9.212 113,261 +0.06(+0.67%)
May 20, 2020 9.041 9.151 9.034 9.151 401,188 +0.14(+1.52%)
May 19, 2020 9.000 9.053 8.973 9.014 212,327 +0.00(+0.00%)
May 18, 2020 9.007 9.034 8.973 9.014 185,635 +0.16(+1.85%)
May 15, 2020 8.802 8.918 8.798 8.850 170,640 -0.01(-0.15%)
May 14, 2020 8.904 8.904 8.804 8.863 386,195 -0.09(-1.04%)
May 13, 2020 9.072 9.078 8.929 8.957 315,402 -0.12(-1.27%)
May 12, 2020 9.160 9.173 9.017 9.072 537,739 -0.01(-0.15%)
May 11, 2020 9.133 9.156 9.078 9.085 223,840 -0.09(-0.96%)
May 08, 2020 9.173 9.255 9.072 9.173 219,484 +0.06(+0.67%)
May 07, 2020 9.200 9.255 9.092 9.112 287,430 -0.01(-0.07%)
May 06, 2020 9.099 9.167 9.087 9.119 338,880 +0.02(+0.22%)
May 05, 2020 8.977 9.126 8.950 9.099 319,746 +0.19(+2.13%)
May 04, 2020 8.929 8.943 8.841 8.909 499,363 -0.04(-0.45%)
May 01, 2020 9.024 9.089 8.821 8.950 433,508 -0.15(-1.64%)
Apr 30, 2020 9.072 9.106 8.957 9.099 241,768 +0.11(+1.21%)
Apr 29, 2020 8.896 9.106 8.889 8.990 286,106 +0.17(+1.92%)
Apr 28, 2020 8.950 8.950 8.774 8.821 759,833 -0.03(-0.38%)
Apr 27, 2020 8.902 8.976 8.746 8.855 297,315 -0.02(-0.23%)
Apr 24, 2020 8.950 8.988 8.848 8.875 157,934 +0.01(+0.08%)
Apr 23, 2020 8.923 9.031 8.868 8.868 200,506 -0.03(-0.38%)
Apr 22, 2020 8.875 9.004 8.855 8.902 183,286 +0.05(+0.61%)
Apr 21, 2020 8.923 8.923 8.679 8.848 212,591 -0.14(-1.51%)
Apr 20, 2020 8.835 9.045 8.835 8.984 338,639 -0.05(-0.53%)
Apr 17, 2020 9.078 9.153 8.963 9.031 369,153 +0.10(+1.14%)
Apr 16, 2020 9.268 9.268 8.787 8.929 612,016 -0.35(-3.80%)
Apr 15, 2020 9.268 9.288 9.065 9.282 357,903 -0.07(-0.80%)
Apr 14, 2020 9.261 9.377 9.120 9.356 292,975 +0.29(+3.17%)
Apr 13, 2020 9.311 9.331 8.935 9.069 354,825 -0.16(-1.75%)
Apr 09, 2020 8.828 9.365 8.828 9.230 744,831 +0.49(+5.61%)
Apr 08, 2020 8.458 8.787 8.445 8.740 617,047 +0.32(+3.83%)
Apr 07, 2020 8.002 8.438 8.002 8.418 554,099 +0.53(+6.72%)
Apr 06, 2020 7.673 7.975 7.673 7.888 543,354 +0.34(+4.44%)
Apr 03, 2020 7.821 7.888 7.506 7.552 353,795 -0.34(-4.34%)
Apr 02, 2020 7.706 7.935 7.665 7.894 272,662 +0.03(+0.43%)
Apr 01, 2020 7.901 7.955 7.666 7.861 366,187 -0.24(-2.98%)
Mar 31, 2020 7.861 8.203 7.838 8.102 537,983 +0.16(+2.03%)
Mar 30, 2020 7.653 7.982 7.612 7.941 412,335 +0.15(+1.89%)
Mar 27, 2020 7.686 7.794 7.512 7.794 565,923 -0.03(-0.34%)
Mar 26, 2020 7.552 7.821 7.516 7.821 805,416 +0.33(+4.39%)
Mar 25, 2020 7.082 7.700 6.733 7.492 464,042 +0.60(+8.67%)
Mar 24, 2020 6.579 7.022 6.545 6.894 574,155 +0.54(+8.45%)
Mar 23, 2020 6.780 7.290 6.115 6.357 1,351,530 -1.02(-13.83%)
Mar 20, 2020 6.773 7.471 6.773 7.378 916,739 +0.73(+11.01%)
Mar 19, 2020 6.270 6.706 5.646 6.646 967,745 +0.33(+5.21%)
Mar 18, 2020 7.324 7.834 6.048 6.317 1,214,184 -1.62(-20.39%)
Mar 17, 2020 8.029 8.116 7.760 7.935 723,975 -0.15(-1.83%)
Mar 16, 2020 7.921 8.290 7.760 8.082 534,720 -0.84(-9.41%)
Mar 13, 2020 8.942 9.083 8.359 8.921 570,094 +0.34(+3.94%)
Mar 12, 2020 7.712 8.783 7.712 8.583 759,731 -0.90(-9.53%)
Mar 11, 2020 9.813 9.857 9.368 9.488 398,518 -0.41(-4.16%)
Mar 10, 2020 10.04 10.11 9.807 9.900 192,180 +0.00(+0.00%)
Mar 09, 2020 10.14 10.15 9.694 9.900 502,705 -0.53(-5.10%)
Mar 06, 2020 10.52 10.54 10.29 10.43 357,217 -0.18(-1.69%)
Mar 05, 2020 10.67 10.69 10.50 10.61 237,296 -0.14(-1.30%)
Mar 04, 2020 10.60 10.77 10.58 10.75 229,428 +0.23(+2.15%)
Mar 03, 2020 10.48 10.68 10.36 10.52 593,906 +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.