Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

14.67 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.19 10.22 10.16 10.18 270,766 -0.01(-0.05%)
Sep 28, 2017 10.12 10.20 10.11 10.19 190,099 +0.06(+0.59%)
Sep 27, 2017 10.13 10.15 10.08 10.13 198,556 +0.01(+0.11%)
Sep 26, 2017 10.14 10.15 10.08 10.12 357,627 -0.01(-0.11%)
Sep 25, 2017 10.10 10.13 10.07 10.13 170,483 +0.05(+0.49%)
Sep 22, 2017 10.10 10.11 10.07 10.08 248,568 -0.01(-0.05%)
Sep 21, 2017 10.10 10.11 10.07 10.09 102,528 -0.01(-0.05%)
Sep 20, 2017 10.07 10.10 10.05 10.09 179,180 +0.03(+0.33%)
Sep 19, 2017 10.04 10.10 10.03 10.06 299,379 +0.03(+0.27%)
Sep 18, 2017 10.03 10.06 10.02 10.03 249,835 +0.01(+0.11%)
Sep 15, 2017 10.05 10.06 10.01 10.02 108,326 -0.02(-0.22%)
Sep 14, 2017 10.01 10.04 9.998 10.04 157,502 +0.06(+0.58%)
Sep 13, 2017 9.956 10.01 9.951 9.983 273,576 +0.02(+0.16%)
Sep 12, 2017 9.940 9.973 9.935 9.967 174,379 +0.03(+0.27%)
Sep 11, 2017 9.924 9.946 9.886 9.940 211,971 +0.04(+0.44%)
Sep 08, 2017 9.973 9.978 9.897 9.897 227,343 -0.05(-0.54%)
Sep 07, 2017 9.973 9.983 9.946 9.951 205,944 -0.02(-0.22%)
Sep 06, 2017 9.951 9.973 9.935 9.973 113,587 +0.04(+0.44%)
Sep 05, 2017 9.962 10.01 9.924 9.929 400,063 -0.10(-1.02%)
Sep 01, 2017 9.978 10.03 9.973 10.03 152,095 +0.08(+0.82%)
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%)
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.