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 )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.072 8.087 8.027 8.027 290,797 -0.05(-0.62%)
Nov 29, 2016 8.097 8.097 8.067 8.077 176,905 -0.02(-0.25%)
Nov 28, 2016 8.097 8.107 8.082 8.097 168,143 +0.02(+0.31%)
Nov 25, 2016 8.097 8.102 8.058 8.072 78,104 +0.00(+0.00%)
Nov 23, 2016 8.072 8.072 8.072 0 -0.03(-0.43%)
Nov 22, 2016 8.087 8.111 8.072 8.107 203,061 +0.04(+0.56%)
Nov 21, 2016 7.987 8.102 7.987 8.062 293,453 +0.07(+0.87%)
Nov 18, 2016 7.947 8.007 7.947 7.992 176,809 +0.02(+0.31%)
Nov 17, 2016 7.947 7.982 7.937 7.967 168,173 +0.00(+0.06%)
Nov 16, 2016 7.967 7.977 7.863 7.962 350,921 +0.01(+0.13%)
Nov 15, 2016 7.838 7.952 7.838 7.952 386,278 +0.14(+1.85%)
Nov 14, 2016 7.823 7.848 7.728 7.808 670,069 -0.05(-0.63%)
Nov 11, 2016 7.892 7.912 7.828 7.858 499,959 -0.07(-0.88%)
Nov 10, 2016 8.067 8.067 7.888 7.927 665,205 -0.15(-1.87%)
Nov 09, 2016 8.064 8.133 7.757 8.078 637,651 -0.07(-0.85%)
Nov 08, 2016 8.133 8.153 8.103 8.148 159,737 +0.01(+0.12%)
Nov 07, 2016 8.133 8.197 8.120 8.138 349,147 +0.05(+0.61%)
Nov 04, 2016 8.108 8.157 8.088 8.088 183,661 -0.03(-0.43%)
Nov 03, 2016 8.148 8.167 8.108 8.123 163,141 -0.01(-0.12%)
Nov 02, 2016 8.177 8.222 8.118 8.133 344,133 -0.07(-0.90%)
Nov 01, 2016 8.306 8.321 8.187 8.207 224,437 -0.08(-0.95%)
Oct 31, 2016 8.296 8.338 8.271 8.286 213,490 -0.01(-0.12%)
Oct 28, 2016 8.316 8.316 8.261 8.296 185,803 +0.00(+0.06%)
Oct 27, 2016 8.350 8.350 8.291 8.291 192,088 -0.05(-0.65%)
Oct 26, 2016 8.331 8.385 8.316 8.345 189,719 +0.00(+0.06%)
Oct 25, 2016 8.321 8.360 8.316 8.340 176,895 +0.02(+0.24%)
Oct 24, 2016 8.340 8.390 8.321 8.321 228,947 -0.01(-0.18%)
Oct 21, 2016 8.286 8.340 8.286 8.335 164,806 +0.02(+0.30%)
Oct 20, 2016 8.311 8.385 8.311 8.311 188,376 -0.01(-0.18%)
Oct 19, 2016 8.281 8.355 8.281 8.326 178,340 +0.03(+0.42%)
Oct 18, 2016 8.296 8.326 8.256 8.291 197,553 +0.01(+0.18%)
Oct 17, 2016 8.340 8.349 8.217 8.276 252,020 -0.05(-0.59%)
Oct 14, 2016 8.301 8.345 8.296 8.326 189,331 +0.05(+0.60%)
Oct 13, 2016 8.311 8.316 8.276 8.276 197,549 -0.06(-0.71%)
Oct 12, 2016 8.326 8.382 8.311 8.335 242,253 +0.00(+0.04%)
Oct 11, 2016 8.367 8.367 8.312 8.332 337,834 -0.03(-0.41%)
Oct 10, 2016 8.367 8.374 8.347 8.367 160,383 +0.02(+0.24%)
Oct 07, 2016 8.342 8.421 8.327 8.347 194,184 +0.01(+0.18%)
Oct 06, 2016 8.347 8.347 8.313 8.332 191,316 -0.01(-0.12%)
Oct 05, 2016 8.342 8.367 8.332 8.342 256,221 +0.00(+0.06%)
Oct 04, 2016 8.352 8.376 8.337 8.337 243,631 -0.01(-0.18%)
Oct 03, 2016 8.381 8.391 8.337 8.352 367,875 -0.03(-0.35%)
Sep 30, 2016 8.381 8.440 8.369 8.381 240,956 +0.03(+0.35%)
Sep 29, 2016 8.445 8.468 8.332 8.352 566,839 -0.12(-1.39%)
Sep 28, 2016 8.435 8.470 8.421 8.470 209,972 +0.06(+0.70%)
Sep 27, 2016 8.396 8.484 8.381 8.411 197,469 +0.01(+0.12%)
Sep 26, 2016 8.435 8.435 8.391 8.401 294,385 -0.03(-0.41%)
Sep 23, 2016 8.421 8.435 8.367 8.435 374,920 +0.03(+0.35%)
Sep 22, 2016 8.445 8.450 8.386 8.406 294,507 +0.03(+0.35%)
Sep 21, 2016 8.327 8.392 8.298 8.376 414,216 +0.07(+0.83%)
Sep 20, 2016 8.229 8.312 8.224 8.308 281,872 +0.11(+1.32%)
Sep 19, 2016 8.200 8.234 8.185 8.200 328,414 +0.01(+0.18%)
Sep 16, 2016 8.204 8.219 8.168 8.185 200,878 -0.02(-0.24%)
Sep 15, 2016 8.111 8.229 8.106 8.204 293,589 +0.10(+1.21%)
Sep 14, 2016 8.111 8.180 8.082 8.106 755,718 -0.01(-0.12%)
Sep 13, 2016 8.234 8.268 8.101 8.116 744,062 -0.15(-1.80%)
Sep 12, 2016 8.289 8.328 8.265 8.265 502,471 -0.07(-0.88%)
Sep 09, 2016 8.455 8.455 8.275 8.338 342,641 -0.12(-1.38%)
Sep 08, 2016 8.484 8.509 8.455 8.455 157,313 -0.04(-0.46%)
Sep 07, 2016 8.387 8.499 8.387 8.494 321,960 +0.12(+1.46%)
Sep 06, 2016 8.397 8.411 8.348 8.372 423,178 +0.01(+0.12%)
Sep 02, 2016 8.338 8.363 8.363 8.363 234,202 +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.