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, 2017 9.944 9.972 9.878 9.906 309,155 -0.02(-0.17%)
Nov 29, 2017 10.05 10.05 9.911 9.922 213,241 -0.12(-1.21%)
Nov 28, 2017 9.999 10.04 9.944 10.04 181,537 +0.04(+0.44%)
Nov 27, 2017 10.04 10.04 9.950 9.999 140,541 -0.03(-0.33%)
Nov 24, 2017 10.03 10.03 9.994 10.03 69,162 +0.02(+0.17%)
Nov 22, 2017 9.988 10.02 9.939 10.02 153,695 +0.04(+0.44%)
Nov 21, 2017 10.02 10.05 9.911 9.972 198,339 -0.03(-0.28%)
Nov 20, 2017 10.07 10.07 9.975 9.999 102,938 -0.06(-0.60%)
Nov 17, 2017 10.03 10.06 10.01 10.06 131,829 +0.06(+0.61%)
Nov 16, 2017 9.922 10.03 9.900 9.999 157,136 +0.10(+1.06%)
Nov 15, 2017 9.829 9.895 9.680 9.895 313,318 +0.08(+0.84%)
Nov 14, 2017 9.873 9.896 9.768 9.812 493,608 -0.12(-1.18%)
Nov 13, 2017 10.04 10.05 9.902 9.930 358,515 -0.13(-1.31%)
Nov 10, 2017 10.06 10.08 10.03 10.06 133,719 -0.01(-0.05%)
Nov 09, 2017 10.04 10.07 9.995 10.07 217,221 +0.01(+0.11%)
Nov 08, 2017 10.10 10.10 9.995 10.06 224,209 -0.04(-0.38%)
Nov 07, 2017 10.15 10.18 10.07 10.09 285,525 -0.05(-0.49%)
Nov 06, 2017 10.11 10.14 10.09 10.14 156,062 +0.04(+0.43%)
Nov 03, 2017 10.11 10.11 10.06 10.10 196,234 +0.00(+0.00%)
Nov 02, 2017 10.14 10.17 10.08 10.10 146,549 -0.07(-0.65%)
Nov 01, 2017 10.19 10.19 10.14 10.17 195,051 +0.00(+0.00%)
Oct 31, 2017 10.19 10.19 10.17 10.17 179,929 +0.01(+0.05%)
Oct 30, 2017 10.14 10.19 10.14 10.16 149,403 +0.02(+0.16%)
Oct 27, 2017 10.15 10.18 10.11 10.14 185,657 +0.01(+0.05%)
Oct 26, 2017 10.14 10.18 10.13 10.14 132,111 +0.01(+0.11%)
Oct 25, 2017 10.20 10.20 10.11 10.13 167,321 -0.09(-0.91%)
Oct 24, 2017 10.15 10.23 10.15 10.22 162,369 +0.05(+0.54%)
Oct 23, 2017 10.12 10.21 10.12 10.17 199,011 +0.05(+0.49%)
Oct 20, 2017 10.14 10.14 10.09 10.12 221,705 -0.02(-0.16%)
Oct 19, 2017 10.14 10.19 10.11 10.13 205,745 -0.02(-0.22%)
Oct 18, 2017 10.18 10.19 10.15 10.15 164,617 -0.02(-0.16%)
Oct 17, 2017 10.20 10.21 10.11 10.17 394,879 -0.03(-0.32%)
Oct 16, 2017 10.14 10.20 10.11 10.20 314,803 +0.08(+0.81%)
Oct 13, 2017 10.12 10.14 10.09 10.12 187,730 +0.00(+0.04%)
Oct 12, 2017 10.16 10.16 10.10 10.12 282,497 -0.02(-0.22%)
Oct 11, 2017 10.14 10.19 10.12 10.14 353,781 -0.02(-0.16%)
Oct 10, 2017 10.17 10.18 10.14 10.16 208,335 +0.01(+0.05%)
Oct 09, 2017 10.16 10.19 10.14 10.15 128,783 -0.01(-0.11%)
Oct 06, 2017 10.13 10.17 10.12 10.16 151,956 +0.04(+0.38%)
Oct 05, 2017 10.16 10.17 10.11 10.12 239,990 -0.03(-0.27%)
Oct 04, 2017 10.20 10.22 10.14 10.15 163,880 -0.05(-0.48%)
Oct 03, 2017 10.19 10.22 10.18 10.20 202,124 +0.03(+0.27%)
Oct 02, 2017 10.20 10.22 10.14 10.17 284,227 -0.01(-0.11%)
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%)
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.