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 )

15.10 -0.10 (-0.66%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 23, 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 (%)
May 29, 2015 7.435 7.439 7.397 7.418 139,038 +0.00(+0.06%)
May 28, 2015 7.435 7.448 7.396 7.414 159,197 -0.03(-0.35%)
May 27, 2015 7.431 7.448 7.409 7.439 226,843 +0.01(+0.17%)
May 26, 2015 7.439 7.448 7.396 7.427 312,895 -0.02(-0.29%)
May 22, 2015 7.452 7.448 7.448 7.448 113,384 +0.00(+0.06%)
May 21, 2015 7.470 7.487 7.430 7.444 397,889 -0.02(-0.23%)
May 20, 2015 7.465 7.487 7.461 7.461 125,808 -0.02(-0.29%)
May 19, 2015 7.487 7.489 7.409 7.483 282,756 -0.00(-0.06%)
May 18, 2015 7.483 7.496 7.478 7.487 78,374 -0.01(-0.12%)
May 15, 2015 7.500 7.500 7.478 7.496 151,481 +0.00(+0.00%)
May 14, 2015 7.517 7.530 7.487 7.496 278,066 -0.02(-0.23%)
May 13, 2015 7.526 7.534 7.474 7.513 226,145 +0.01(+0.15%)
May 12, 2015 7.506 7.506 7.476 7.501 108,629 +0.01(+0.11%)
May 11, 2015 7.514 7.527 7.476 7.493 168,333 -0.01(-0.17%)
May 08, 2015 7.514 7.536 7.497 7.506 134,248 +0.01(+0.11%)
May 07, 2015 7.484 7.531 7.458 7.497 268,393 +0.02(+0.29%)
May 06, 2015 7.514 7.523 7.476 7.476 218,043 -0.03(-0.46%)
May 05, 2015 7.518 7.536 7.506 7.510 173,144 +0.00(+0.06%)
May 04, 2015 7.527 7.557 7.506 7.506 205,725 +0.00(+0.00%)
May 01, 2015 7.540 7.557 7.506 7.506 99,150 -0.03(-0.40%)
Apr 30, 2015 7.557 7.560 7.536 7.536 224,140 -0.04(-0.51%)
Apr 29, 2015 7.561 7.574 7.506 7.574 467,852 -0.00(-0.06%)
Apr 28, 2015 7.514 7.587 7.506 7.578 140,081 +0.06(+0.86%)
Apr 27, 2015 7.536 7.553 7.506 7.514 245,889 -0.02(-0.23%)
Apr 24, 2015 7.561 7.574 7.518 7.531 172,817 -0.03(-0.40%)
Apr 23, 2015 7.553 7.570 7.540 7.561 151,155 +0.03(+0.40%)
Apr 22, 2015 7.527 7.561 7.510 7.531 169,820 +0.00(+0.00%)
Apr 21, 2015 7.506 7.531 7.493 7.531 307,833 +0.06(+0.74%)
Apr 20, 2015 7.536 7.540 7.476 7.476 210,821 -0.04(-0.57%)
Apr 17, 2015 7.514 7.527 7.488 7.518 171,290 -0.00(-0.06%)
Apr 16, 2015 7.527 7.531 7.501 7.523 74,544 +0.00(+0.00%)
Apr 15, 2015 7.497 7.536 7.454 7.523 303,869 +0.03(+0.40%)
Apr 14, 2015 7.523 7.535 7.484 7.493 148,713 -0.04(-0.51%)
Apr 13, 2015 7.514 7.540 7.493 7.531 153,853 +0.04(+0.50%)
Apr 10, 2015 7.541 7.549 7.456 7.494 487,421 -0.06(-0.79%)
Apr 09, 2015 7.549 7.558 7.520 7.554 216,631 +0.03(+0.34%)
Apr 08, 2015 7.532 7.579 7.515 7.528 137,911 +0.01(+0.11%)
Apr 07, 2015 7.477 7.562 7.477 7.520 246,829 +0.04(+0.51%)
Apr 06, 2015 7.481 7.507 7.473 7.481 115,675 -0.01(-0.17%)
Apr 02, 2015 7.473 7.494 7.494 7.494 123,366 +0.03(+0.34%)
Apr 01, 2015 7.452 7.481 7.447 7.469 107,638 +0.03(+0.46%)
Mar 31, 2015 7.469 7.469 7.435 7.435 304,026 -0.03(-0.34%)
Mar 30, 2015 7.473 7.486 7.448 7.460 186,501 +0.00(+0.00%)
Mar 27, 2015 7.443 7.481 7.422 7.460 150,100 +0.02(+0.23%)
Mar 26, 2015 7.452 7.477 7.405 7.443 254,369 -0.00(-0.06%)
Mar 25, 2015 7.469 7.473 7.426 7.447 227,779 -0.02(-0.28%)
Mar 24, 2015 7.443 7.481 7.439 7.469 171,775 +0.02(+0.29%)
Mar 23, 2015 7.392 7.452 7.388 7.447 328,260 +0.05(+0.63%)
Mar 20, 2015 7.396 7.439 7.349 7.401 288,689 +0.02(+0.29%)
Mar 19, 2015 7.379 7.393 7.341 7.379 212,683 -0.03(-0.46%)
Mar 18, 2015 7.341 7.415 7.324 7.413 184,979 +0.07(+0.99%)
Mar 17, 2015 7.383 7.388 7.328 7.341 349,434 -0.05(-0.69%)
Mar 16, 2015 7.379 7.405 7.379 7.392 113,668 +0.01(+0.17%)
Mar 13, 2015 7.375 7.392 7.341 7.379 153,620 +0.01(+0.17%)
Mar 12, 2015 7.413 7.426 7.366 7.366 190,146 -0.04(-0.57%)
Mar 11, 2015 7.392 7.409 7.358 7.409 231,505 +0.03(+0.44%)
Mar 10, 2015 7.376 7.393 7.347 7.376 183,156 -0.03(-0.34%)
Mar 09, 2015 7.368 7.419 7.364 7.402 249,456 +0.03(+0.40%)
Mar 06, 2015 7.436 7.440 7.364 7.372 197,622 -0.06(-0.85%)
Mar 05, 2015 7.436 7.465 7.427 7.436 186,752 -0.00(-0.06%)
Mar 04, 2015 7.452 7.440 7.390 7.440 479,092 +0.00(+0.00%)
Mar 03, 2015 7.410 7.431 7.402 7.440 166,005 +0.03(+0.46%)
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.