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 )

15.16 -0.04 (-0.27%)
Streaming Delayed Price Updated: 12:15 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 31, 2018 9.963 9.986 9.928 9.928 392,587 -0.03(-0.35%)
May 30, 2018 9.916 9.974 9.899 9.963 247,159 +0.03(+0.29%)
May 29, 2018 9.905 9.934 9.870 9.934 332,968 +0.05(+0.47%)
May 25, 2018 9.887 9.887 9.887 0 -0.05(-0.47%)
May 24, 2018 9.905 9.934 9.899 9.934 268,446 +0.03(+0.35%)
May 23, 2018 9.876 9.905 9.869 9.899 211,235 +0.02(+0.23%)
May 22, 2018 9.835 9.882 9.834 9.876 226,250 +0.03(+0.29%)
May 21, 2018 9.783 9.847 9.783 9.847 212,983 +0.10(+1.01%)
May 18, 2018 9.795 9.795 9.743 9.749 224,927 -0.02(-0.24%)
May 17, 2018 9.853 9.853 9.760 9.772 230,041 -0.09(-0.88%)
May 16, 2018 9.812 9.859 9.789 9.859 521,157 +0.06(+0.65%)
May 15, 2018 9.772 9.812 9.754 9.795 184,494 +0.02(+0.18%)
May 14, 2018 9.812 9.812 9.760 9.778 141,906 -0.01(-0.08%)
May 11, 2018 9.762 9.785 9.757 9.785 150,663 +0.02(+0.24%)
May 10, 2018 9.762 9.780 9.745 9.762 138,748 +0.02(+0.18%)
May 09, 2018 9.745 9.762 9.716 9.745 205,841 -0.01(-0.06%)
May 08, 2018 9.734 9.751 9.722 9.751 230,233 +0.04(+0.41%)
May 07, 2018 9.745 9.745 9.705 9.711 207,046 -0.01(-0.12%)
May 04, 2018 9.739 9.757 9.705 9.722 171,534 -0.03(-0.29%)
May 03, 2018 9.751 9.762 9.682 9.751 163,556 -0.01(-0.06%)
May 02, 2018 9.745 9.762 9.734 9.757 130,686 +0.02(+0.24%)
May 01, 2018 9.751 9.751 9.716 9.734 145,862 +0.00(+0.00%)
Apr 30, 2018 9.739 9.774 9.722 9.734 216,651 +0.02(+0.24%)
Apr 27, 2018 9.676 9.711 9.665 9.711 165,239 +0.05(+0.48%)
Apr 26, 2018 9.665 9.711 9.653 9.665 196,568 +0.02(+0.24%)
Apr 25, 2018 9.670 9.682 9.636 9.642 122,797 -0.05(-0.47%)
Apr 24, 2018 9.676 9.705 9.665 9.688 237,987 +0.01(+0.06%)
Apr 23, 2018 9.636 9.682 9.624 9.682 286,840 +0.06(+0.60%)
Apr 20, 2018 9.688 9.699 9.602 9.624 211,318 -0.05(-0.53%)
Apr 19, 2018 9.688 9.693 9.636 9.676 226,264 -0.01(-0.12%)
Apr 18, 2018 9.734 9.739 9.676 9.688 187,931 -0.05(-0.53%)
Apr 17, 2018 9.757 9.757 9.711 9.739 214,861 +0.00(+0.00%)
Apr 16, 2018 9.676 9.739 9.665 9.739 166,097 +0.10(+1.07%)
Apr 13, 2018 9.728 9.728 9.624 9.636 251,535 -0.08(-0.85%)
Apr 12, 2018 9.724 9.741 9.690 9.718 192,872 +0.01(+0.06%)
Apr 11, 2018 9.673 9.718 9.656 9.713 174,954 +0.05(+0.47%)
Apr 10, 2018 9.673 9.690 9.644 9.667 146,354 +0.00(+0.00%)
Apr 09, 2018 9.587 9.667 9.564 9.667 155,216 +0.11(+1.13%)
Apr 06, 2018 9.621 9.633 9.519 9.559 229,637 -0.07(-0.71%)
Apr 05, 2018 9.638 9.673 9.598 9.627 198,044 +0.00(+0.00%)
Apr 04, 2018 9.581 9.650 9.570 9.627 107,295 +0.03(+0.30%)
Apr 03, 2018 9.581 9.616 9.564 9.598 139,199 +0.02(+0.18%)
Apr 02, 2018 9.570 9.610 9.553 9.581 246,529 +0.01(+0.06%)
Mar 29, 2018 9.576 9.576 9.576 0 +0.03(+0.30%)
Mar 28, 2018 9.541 9.559 9.529 9.547 160,274 +0.01(+0.06%)
Mar 27, 2018 9.547 9.559 9.507 9.541 259,776 +0.01(+0.12%)
Mar 26, 2018 9.581 9.581 9.444 9.530 252,277 +0.01(+0.06%)
Mar 23, 2018 9.547 9.556 9.496 9.524 170,362 -0.01(-0.06%)
Mar 22, 2018 9.536 9.576 9.505 9.530 216,467 -0.02(-0.18%)
Mar 21, 2018 9.547 9.559 9.513 9.547 270,542 -0.02(-0.18%)
Mar 20, 2018 9.581 9.601 9.473 9.564 388,180 -0.02(-0.24%)
Mar 19, 2018 9.656 9.656 9.536 9.587 499,906 -0.07(-0.77%)
Mar 16, 2018 9.838 9.838 9.644 9.661 691,686 -0.20(-2.02%)
Mar 15, 2018 9.901 9.901 9.832 9.861 128,426 -0.03(-0.29%)
Mar 14, 2018 9.924 9.924 9.878 9.889 100,755 -0.00(-0.02%)
Mar 13, 2018 9.925 9.954 9.888 9.891 182,394 -0.02(-0.23%)
Mar 12, 2018 9.903 9.942 9.891 9.914 96,325 +0.03(+0.29%)
Mar 09, 2018 9.874 9.897 9.853 9.886 86,828 +0.04(+0.40%)
Mar 08, 2018 9.846 9.880 9.835 9.846 118,358 +0.01(+0.06%)
Mar 07, 2018 9.840 9.811 9.840 152,527 +0.02(+0.23%)
Mar 06, 2018 9.806 9.823 9.795 9.818 126,960 +0.03(+0.29%)
Mar 05, 2018 9.789 9.835 9.778 9.789 154,601 +0.00(+0.00%)
Mar 02, 2018 9.789 9.857 9.784 9.789 250,404 -0.01(-0.12%)
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.