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 )

14.74 -0.10 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 6.558 6.558 6.433 6.448 454,371 -0.09(-1.45%)
Oct 30, 2013 6.497 6.584 6.452 6.543 388,211 +0.05(+0.70%)
Oct 29, 2013 6.497 6.573 6.467 6.497 496,353 -0.01(-0.12%)
Oct 28, 2013 6.527 6.573 6.478 6.505 514,998 -0.06(-0.87%)
Oct 25, 2013 6.459 6.592 6.444 6.561 455,246 +0.12(+1.82%)
Oct 24, 2013 6.418 6.571 6.376 6.444 745,873 +0.01(+0.12%)
Oct 23, 2013 6.387 6.455 6.354 6.437 399,765 +0.01(+0.18%)
Oct 22, 2013 6.293 6.437 6.293 6.425 1,180,620 +0.14(+2.17%)
Oct 21, 2013 6.289 6.332 6.247 6.289 524,509 -0.02(-0.36%)
Oct 18, 2013 6.323 6.357 6.270 6.312 370,645 -0.01(-0.12%)
Oct 17, 2013 6.153 6.357 6.134 6.319 553,491 +0.15(+2.39%)
Oct 16, 2013 6.179 6.213 6.054 6.172 664,052 +0.02(+0.31%)
Oct 15, 2013 6.191 6.225 6.126 6.152 431,707 -0.05(-0.86%)
Oct 14, 2013 6.153 6.221 6.145 6.206 235,851 +0.02(+0.24%)
Oct 11, 2013 6.263 6.274 6.187 6.191 442,455 -0.07(-1.05%)
Oct 10, 2013 6.237 6.271 6.226 6.256 336,401 +0.00(+0.06%)
Oct 09, 2013 6.241 6.282 6.219 6.252 266,216 -0.00(-0.06%)
Oct 08, 2013 6.245 6.282 6.219 6.256 382,970 -0.01(-0.12%)
Oct 07, 2013 6.264 6.298 6.237 6.264 284,569 -0.02(-0.36%)
Oct 04, 2013 6.264 6.301 6.234 6.286 239,594 +0.01(+0.18%)
Oct 03, 2013 6.230 6.275 6.215 6.275 292,872 +0.00(+0.00%)
Oct 02, 2013 6.267 6.275 6.211 6.275 354,605 -0.02(-0.30%)
Oct 01, 2013 6.219 6.305 6.219 6.294 496,222 +0.04(+0.66%)
Sep 27, 2013 6.207 6.252 6.151 6.252 352,633 +0.04(+0.60%)
Sep 26, 2013 6.155 6.226 6.155 6.215 482,268 +0.06(+0.92%)
Sep 25, 2013 6.177 6.219 6.143 6.158 714,422 +0.00(+0.00%)
Sep 24, 2013 6.158 6.211 6.132 6.158 742,416 -0.04(-0.68%)
Sep 23, 2013 6.091 6.230 6.057 6.201 698,703 +0.09(+1.43%)
Sep 20, 2013 6.117 6.136 6.042 6.113 372,841 +0.00(+0.06%)
Sep 19, 2013 6.151 6.151 6.027 6.110 451,894 -0.04(-0.67%)
Sep 18, 2013 6.027 6.162 5.963 6.151 601,311 +0.12(+1.99%)
Sep 17, 2013 6.031 6.151 6.013 6.031 515,961 -0.02(-0.31%)
Sep 16, 2013 6.068 6.132 6.046 6.050 388,859 +0.02(+0.37%)
Sep 13, 2013 6.098 6.098 6.019 6.027 267,704 -0.04(-0.62%)
Sep 12, 2013 6.132 6.132 5.971 6.065 466,787 -0.04(-0.70%)
Sep 11, 2013 6.077 6.115 5.995 6.107 486,133 +0.01(+0.24%)
Sep 10, 2013 6.092 6.152 6.047 6.092 528,613 +0.00(+0.06%)
Sep 09, 2013 6.029 6.096 5.973 6.088 700,402 +0.08(+1.30%)
Sep 06, 2013 5.958 6.050 5.909 6.010 362,772 +0.07(+1.26%)
Sep 05, 2013 5.872 5.969 5.827 5.936 408,434 +0.04(+0.63%)
Sep 04, 2013 5.786 5.950 5.786 5.898 478,279 +0.10(+1.80%)
Sep 03, 2013 5.842 5.902 5.786 5.794 551,421 -0.04(-0.64%)
Aug 30, 2013 5.894 5.909 5.824 5.831 455,516 -0.03(-0.51%)
Aug 29, 2013 5.887 5.936 5.839 5.861 614,466 -0.00(-0.06%)
Aug 28, 2013 5.842 5.925 5.824 5.865 480,316 +0.01(+0.19%)
Aug 27, 2013 5.913 5.958 5.824 5.853 886,901 -0.03(-0.57%)
Aug 26, 2013 5.980 6.014 5.839 5.887 604,698 -0.07(-1.25%)
Aug 23, 2013 5.894 6.014 5.887 5.962 473,202 +0.06(+1.08%)
Aug 22, 2013 5.835 5.958 5.835 5.898 491,440 +0.03(+0.51%)
Aug 21, 2013 5.839 5.965 5.809 5.868 575,082 +0.01(+0.13%)
Aug 20, 2013 5.857 5.921 5.846 5.861 458,529 +0.04(+0.64%)
Aug 19, 2013 5.883 5.932 5.824 5.824 536,989 -0.09(-1.45%)
Aug 16, 2013 5.969 5.995 5.891 5.909 443,060 -0.06(-0.94%)
Aug 15, 2013 6.036 6.074 5.898 5.965 811,923 -0.05(-0.81%)
Aug 14, 2013 6.167 6.174 6.006 6.014 602,484 -0.07(-1.17%)
Aug 13, 2013 6.077 6.141 6.010 6.085 375,633 -0.04(-0.69%)
Aug 12, 2013 6.194 6.223 6.105 6.127 161,936 -0.07(-1.08%)
Aug 09, 2013 6.242 6.312 6.097 6.194 426,113 -0.11(-1.70%)
Aug 08, 2013 6.194 6.305 6.101 6.301 712,414 +0.15(+2.47%)
Aug 07, 2013 6.060 6.149 6.001 6.149 889,734 +0.11(+1.78%)
Aug 06, 2013 6.057 6.084 6.001 6.042 625,284 +0.00(+0.06%)
Aug 05, 2013 6.068 6.112 6.020 6.038 413,418 -0.01(-0.18%)
Aug 02, 2013 6.042 6.086 6.020 6.049 274,341 +0.03(+0.49%)
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.