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 (%)
Aug 31, 2017 10.000 10.01 9.946 9.951 207,373 -0.04(-0.38%)
Aug 30, 2017 9.951 10.000 9.940 9.989 134,676 +0.04(+0.38%)
Aug 29, 2017 9.940 9.978 9.940 9.951 292,319 -0.01(-0.05%)
Aug 28, 2017 9.902 9.956 9.902 9.956 172,382 +0.08(+0.77%)
Aug 25, 2017 9.924 9.929 9.881 9.881 97,771 -0.02(-0.16%)
Aug 24, 2017 9.902 9.918 9.886 9.897 86,127 +0.00(+0.00%)
Aug 23, 2017 9.816 9.902 9.814 9.897 281,281 +0.09(+0.88%)
Aug 22, 2017 9.837 9.876 9.810 9.810 132,325 -0.02(-0.22%)
Aug 21, 2017 9.810 9.832 9.783 9.832 183,540 +0.02(+0.22%)
Aug 18, 2017 9.751 9.810 9.735 9.810 197,613 +0.06(+0.67%)
Aug 17, 2017 9.789 9.799 9.729 9.745 151,641 -0.04(-0.44%)
Aug 16, 2017 9.794 9.816 9.772 9.789 264,417 +0.02(+0.22%)
Aug 15, 2017 9.810 9.832 9.767 9.767 126,538 -0.01(-0.11%)
Aug 14, 2017 9.762 9.821 9.762 9.778 183,627 +0.06(+0.67%)
Aug 11, 2017 9.675 9.789 9.626 9.713 232,239 +0.07(+0.77%)
Aug 10, 2017 9.800 9.800 9.574 9.639 490,996 -0.16(-1.65%)
Aug 09, 2017 9.859 9.881 9.779 9.800 312,916 -0.06(-0.65%)
Aug 08, 2017 9.940 9.940 9.838 9.865 239,623 -0.10(-0.97%)
Aug 07, 2017 9.908 9.961 9.881 9.961 182,553 +0.08(+0.76%)
Aug 04, 2017 9.940 9.951 9.875 9.886 156,688 -0.02(-0.22%)
Aug 03, 2017 9.940 9.967 9.908 9.908 244,932 -0.03(-0.27%)
Aug 02, 2017 9.929 9.945 9.891 9.935 156,513 +0.02(+0.16%)
Aug 01, 2017 9.918 9.988 9.902 9.918 171,599 -0.02(-0.16%)
Jul 31, 2017 9.918 9.940 9.897 9.935 178,600 +0.01(+0.11%)
Jul 28, 2017 9.886 9.924 9.865 9.924 143,013 +0.03(+0.33%)
Jul 27, 2017 9.859 9.892 9.849 9.892 148,371 +0.04(+0.38%)
Jul 26, 2017 9.800 9.892 9.800 9.854 392,221 +0.03(+0.27%)
Jul 25, 2017 9.816 9.843 9.741 9.827 267,840 +0.01(+0.11%)
Jul 24, 2017 9.822 9.875 9.816 9.816 205,277 -0.04(-0.38%)
Jul 21, 2017 9.795 9.865 9.790 9.854 234,686 +0.07(+0.71%)
Jul 20, 2017 9.859 9.859 9.763 9.784 163,302 -0.02(-0.22%)
Jul 19, 2017 9.806 9.806 9.741 9.806 219,606 -0.01(-0.05%)
Jul 18, 2017 9.730 9.811 9.730 9.811 158,529 +0.08(+0.83%)
Jul 17, 2017 9.757 9.773 9.703 9.730 133,171 -0.04(-0.39%)
Jul 14, 2017 9.730 9.789 9.730 9.768 128,897 +0.05(+0.55%)
Jul 13, 2017 9.720 9.752 9.709 9.714 141,417 -0.01(-0.11%)
Jul 12, 2017 9.720 9.741 9.709 9.725 108,533 +0.04(+0.37%)
Jul 11, 2017 9.689 9.700 9.678 9.689 89,789 +0.01(+0.11%)
Jul 10, 2017 9.614 9.678 9.601 9.678 160,772 +0.10(+1.06%)
Jul 07, 2017 9.588 9.625 9.577 9.577 216,286 +0.02(+0.22%)
Jul 06, 2017 9.652 9.668 9.556 9.556 330,980 -0.11(-1.16%)
Jul 05, 2017 9.721 9.748 9.644 9.668 304,475 -0.05(-0.49%)
Jul 03, 2017 9.684 9.726 9.668 9.716 94,438 +0.03(+0.33%)
Jun 30, 2017 9.604 9.689 9.604 9.684 313,396 +0.08(+0.83%)
Jun 29, 2017 9.614 9.620 9.545 9.604 154,268 -0.01(-0.11%)
Jun 28, 2017 9.598 9.625 9.588 9.614 163,251 +0.02(+0.17%)
Jun 27, 2017 9.609 9.620 9.566 9.598 183,220 -0.01(-0.11%)
Jun 26, 2017 9.577 9.614 9.556 9.609 243,276 +0.04(+0.39%)
Jun 23, 2017 9.556 9.577 9.518 9.572 140,070 +0.02(+0.17%)
Jun 22, 2017 9.529 9.577 9.529 9.556 162,993 +0.03(+0.28%)
Jun 21, 2017 9.550 9.561 9.507 9.529 152,424 -0.02(-0.17%)
Jun 20, 2017 9.507 9.545 9.497 9.545 251,538 +0.04(+0.39%)
Jun 19, 2017 9.550 9.588 9.502 9.507 304,531 -0.02(-0.17%)
Jun 16, 2017 9.588 9.588 9.475 9.523 208,945 -0.05(-0.50%)
Jun 15, 2017 9.609 9.609 9.537 9.572 212,418 -0.04(-0.44%)
Jun 14, 2017 9.556 9.628 9.556 9.614 258,628 +0.06(+0.61%)
Jun 13, 2017 9.582 9.593 9.550 9.556 201,081 -0.03(-0.30%)
Jun 12, 2017 9.557 9.584 9.536 9.584 195,012 +0.02(+0.22%)
Jun 09, 2017 9.579 9.589 9.536 9.563 198,417 -0.01(-0.06%)
Jun 08, 2017 9.547 9.595 9.526 9.568 182,173 +0.02(+0.22%)
Jun 07, 2017 9.595 9.600 9.531 9.547 230,659 -0.05(-0.55%)
Jun 06, 2017 9.579 9.605 9.563 9.600 190,744 +0.03(+0.28%)
Jun 05, 2017 9.547 9.579 9.542 9.573 166,516 +0.01(+0.11%)
Jun 02, 2017 9.552 9.579 9.542 9.563 181,633 +0.02(+0.22%)
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.