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 (%)
Nov 30, 2016 8.069 8.084 8.025 8.025 290,880 -0.05(-0.62%)
Nov 29, 2016 8.094 8.094 8.064 8.074 176,956 -0.02(-0.25%)
Nov 28, 2016 8.094 8.104 8.079 8.094 168,191 +0.02(+0.31%)
Nov 25, 2016 8.094 8.099 8.055 8.069 78,126 +0.00(+0.00%)
Nov 23, 2016 8.069 8.069 8.069 0 -0.03(-0.43%)
Nov 22, 2016 8.084 8.108 8.069 8.104 203,119 +0.04(+0.56%)
Nov 21, 2016 7.985 8.099 7.985 8.059 293,537 +0.07(+0.87%)
Nov 18, 2016 7.945 8.005 7.945 7.990 176,859 +0.02(+0.31%)
Nov 17, 2016 7.945 7.980 7.935 7.965 168,221 +0.00(+0.06%)
Nov 16, 2016 7.965 7.975 7.860 7.960 351,021 +0.01(+0.13%)
Nov 15, 2016 7.835 7.950 7.835 7.950 386,389 +0.14(+1.85%)
Nov 14, 2016 7.821 7.845 7.726 7.806 670,260 -0.05(-0.63%)
Nov 11, 2016 7.890 7.910 7.826 7.855 500,101 -0.07(-0.88%)
Nov 10, 2016 8.064 8.064 7.885 7.925 665,395 -0.15(-1.87%)
Nov 09, 2016 8.061 8.130 7.755 8.076 637,833 -0.07(-0.85%)
Nov 08, 2016 8.130 8.150 8.101 8.145 159,783 +0.01(+0.12%)
Nov 07, 2016 8.130 8.195 8.118 8.135 349,247 +0.05(+0.61%)
Nov 04, 2016 8.106 8.155 8.086 8.086 183,714 -0.03(-0.43%)
Nov 03, 2016 8.145 8.165 8.106 8.121 163,188 -0.01(-0.12%)
Nov 02, 2016 8.175 8.219 8.116 8.130 344,231 -0.07(-0.90%)
Nov 01, 2016 8.303 8.318 8.185 8.205 224,501 -0.08(-0.95%)
Oct 31, 2016 8.294 8.336 8.269 8.284 213,551 -0.01(-0.12%)
Oct 28, 2016 8.313 8.313 8.259 8.294 185,856 +0.00(+0.06%)
Oct 27, 2016 8.348 8.348 8.289 8.289 192,143 -0.05(-0.65%)
Oct 26, 2016 8.328 8.383 8.313 8.343 189,774 +0.00(+0.06%)
Oct 25, 2016 8.318 8.358 8.313 8.338 176,946 +0.02(+0.24%)
Oct 24, 2016 8.338 8.387 8.318 8.318 229,013 -0.01(-0.18%)
Oct 21, 2016 8.284 8.338 8.284 8.333 164,853 +0.02(+0.30%)
Oct 20, 2016 8.308 8.383 8.308 8.308 188,430 -0.01(-0.18%)
Oct 19, 2016 8.279 8.353 8.279 8.323 178,391 +0.03(+0.42%)
Oct 18, 2016 8.294 8.323 8.254 8.289 197,610 +0.01(+0.18%)
Oct 17, 2016 8.338 8.347 8.214 8.274 252,092 -0.05(-0.59%)
Oct 14, 2016 8.298 8.343 8.294 8.323 189,385 +0.05(+0.60%)
Oct 13, 2016 8.308 8.313 8.274 8.274 197,606 -0.06(-0.71%)
Oct 12, 2016 8.323 8.380 8.308 8.333 242,322 +0.00(+0.04%)
Oct 11, 2016 8.364 8.364 8.310 8.330 337,930 -0.03(-0.41%)
Oct 10, 2016 8.364 8.372 8.344 8.364 160,429 +0.02(+0.24%)
Oct 07, 2016 8.340 8.418 8.325 8.344 194,239 +0.01(+0.18%)
Oct 06, 2016 8.344 8.344 8.311 8.330 191,371 -0.01(-0.12%)
Oct 05, 2016 8.340 8.364 8.330 8.340 256,295 +0.00(+0.06%)
Oct 04, 2016 8.349 8.374 8.335 8.335 243,700 -0.01(-0.18%)
Oct 03, 2016 8.379 8.389 8.335 8.349 367,980 -0.03(-0.35%)
Sep 30, 2016 8.379 8.438 8.366 8.379 241,025 +0.03(+0.35%)
Sep 29, 2016 8.443 8.466 8.330 8.349 567,001 -0.12(-1.39%)
Sep 28, 2016 8.433 8.467 8.418 8.467 210,032 +0.06(+0.70%)
Sep 27, 2016 8.394 8.482 8.379 8.408 197,525 +0.01(+0.12%)
Sep 26, 2016 8.433 8.433 8.389 8.398 294,469 -0.03(-0.41%)
Sep 23, 2016 8.418 8.433 8.364 8.433 375,027 +0.03(+0.35%)
Sep 22, 2016 8.443 8.448 8.384 8.403 294,591 +0.03(+0.35%)
Sep 21, 2016 8.325 8.389 8.295 8.374 414,334 +0.07(+0.83%)
Sep 20, 2016 8.227 8.309 8.222 8.305 281,952 +0.11(+1.32%)
Sep 19, 2016 8.197 8.232 8.182 8.197 328,508 +0.01(+0.18%)
Sep 16, 2016 8.202 8.217 8.165 8.182 200,936 -0.02(-0.24%)
Sep 15, 2016 8.109 8.227 8.104 8.202 293,673 +0.10(+1.21%)
Sep 14, 2016 8.109 8.178 8.079 8.104 755,934 -0.01(-0.12%)
Sep 13, 2016 8.232 8.266 8.099 8.114 744,275 -0.15(-1.80%)
Sep 12, 2016 8.287 8.326 8.263 8.263 502,614 -0.07(-0.88%)
Sep 09, 2016 8.453 8.453 8.272 8.336 342,739 -0.12(-1.38%)
Sep 08, 2016 8.482 8.506 8.453 8.453 157,358 -0.04(-0.46%)
Sep 07, 2016 8.385 8.497 8.385 8.492 322,052 +0.12(+1.46%)
Sep 06, 2016 8.394 8.409 8.346 8.370 423,299 +0.01(+0.12%)
Sep 02, 2016 8.336 8.360 8.360 8.360 234,269 +0.05(+0.59%)
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.