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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017 9.528 9.544 9.512 9.544 194,374 +0.01(+0.11%)
May 30, 2017 9.518 9.539 9.512 9.533 187,043 +0.01(+0.06%)
May 26, 2017 9.523 9.533 9.475 9.528 200,485 +0.00(+0.00%)
May 25, 2017 9.512 9.539 9.491 9.528 152,453 +0.02(+0.17%)
May 24, 2017 9.449 9.512 9.449 9.512 187,637 +0.07(+0.79%)
May 23, 2017 9.374 9.465 9.369 9.438 273,818 +0.07(+0.74%)
May 22, 2017 9.348 9.399 9.337 9.369 215,010 +0.03(+0.28%)
May 19, 2017 9.369 9.385 9.343 9.343 152,004 -0.02(-0.23%)
May 18, 2017 9.364 9.407 9.274 9.364 129,919 -0.03(-0.28%)
May 17, 2017 9.443 9.478 9.348 9.390 196,417 -0.07(-0.78%)
May 16, 2017 9.465 9.491 9.452 9.465 94,763 -0.01(-0.11%)
May 15, 2017 9.470 9.499 9.454 9.475 169,617 +0.04(+0.39%)
May 12, 2017 9.385 9.438 9.369 9.438 97,415 +0.05(+0.57%)
May 11, 2017 9.364 9.385 9.274 9.385 283,561 +0.02(+0.21%)
May 10, 2017 9.387 9.408 9.353 9.365 181,747 -0.02(-0.22%)
May 09, 2017 9.455 9.476 9.371 9.387 246,683 -0.06(-0.61%)
May 08, 2017 9.466 9.476 9.439 9.445 162,674 -0.04(-0.39%)
May 05, 2017 9.418 9.503 9.418 9.481 185,365 +0.07(+0.73%)
May 04, 2017 9.402 9.429 9.350 9.413 261,792 +0.02(+0.22%)
May 03, 2017 9.408 9.408 9.360 9.392 216,669 +0.00(+0.00%)
May 02, 2017 9.376 9.429 9.371 9.392 215,198 +0.01(+0.11%)
May 01, 2017 9.455 9.473 9.334 9.381 411,313 -0.09(-1.00%)
Apr 28, 2017 9.344 9.476 9.334 9.476 286,616 +0.13(+1.41%)
Apr 27, 2017 9.302 9.355 9.292 9.344 161,196 +0.05(+0.57%)
Apr 26, 2017 9.255 9.307 9.255 9.292 120,232 +0.04(+0.46%)
Apr 25, 2017 9.292 9.339 9.239 9.250 213,699 -0.04(-0.40%)
Apr 24, 2017 9.302 9.323 9.271 9.286 162,767 -0.01(-0.11%)
Apr 21, 2017 9.255 9.297 9.211 9.297 243,879 +0.02(+0.17%)
Apr 20, 2017 9.223 9.290 9.212 9.281 141,763 +0.07(+0.74%)
Apr 19, 2017 9.207 9.239 9.197 9.213 112,202 +0.02(+0.23%)
Apr 18, 2017 9.192 9.207 9.176 9.192 145,180 -0.02(-0.17%)
Apr 17, 2017 9.239 9.239 9.181 9.207 186,508 -0.02(-0.17%)
Apr 13, 2017 9.176 9.239 9.176 9.223 160,443 +0.03(+0.34%)
Apr 12, 2017 9.265 9.271 9.144 9.192 413,722 -0.07(-0.80%)
Apr 11, 2017 9.265 9.285 9.244 9.265 168,596 +0.02(+0.21%)
Apr 10, 2017 9.136 9.267 9.136 9.246 381,540 +0.10(+1.15%)
Apr 07, 2017 9.089 9.157 9.086 9.141 194,080 +0.04(+0.46%)
Apr 06, 2017 9.136 9.152 9.073 9.099 230,332 -0.05(-0.57%)
Apr 05, 2017 9.126 9.171 9.105 9.152 143,062 +0.04(+0.46%)
Apr 04, 2017 9.120 9.126 9.089 9.110 152,044 -0.03(-0.34%)
Apr 03, 2017 9.089 9.141 9.089 9.141 160,947 +0.08(+0.87%)
Mar 31, 2017 9.073 9.120 9.063 9.063 268,494 -0.02(-0.17%)
Mar 30, 2017 9.126 9.131 9.063 9.078 202,020 -0.04(-0.40%)
Mar 29, 2017 9.073 9.131 9.068 9.115 203,550 +0.06(+0.64%)
Mar 28, 2017 9.031 9.089 9.031 9.058 194,848 +0.04(+0.41%)
Mar 27, 2017 9.026 9.031 9.005 9.021 121,213 -0.02(-0.17%)
Mar 24, 2017 9.000 9.037 8.995 9.037 210,477 +0.05(+0.52%)
Mar 23, 2017 8.989 9.005 8.958 8.989 177,763 -0.01(-0.06%)
Mar 22, 2017 8.906 9.000 8.906 8.995 243,620 +0.07(+0.82%)
Mar 21, 2017 8.995 9.005 8.921 8.921 187,003 -0.07(-0.76%)
Mar 20, 2017 8.969 8.989 8.958 8.989 228,945 +0.04(+0.47%)
Mar 17, 2017 8.932 8.958 8.924 8.948 152,050 +0.03(+0.29%)
Mar 16, 2017 8.880 8.942 8.853 8.921 362,167 +0.06(+0.65%)
Mar 15, 2017 8.848 8.890 8.743 8.864 538,448 +0.03(+0.36%)
Mar 14, 2017 8.817 8.859 8.801 8.832 159,444 +0.01(+0.12%)
Mar 13, 2017 8.869 8.890 8.811 8.822 232,427 -0.07(-0.78%)
Mar 10, 2017 8.902 8.923 8.866 8.892 330,724 +0.02(+0.23%)
Mar 09, 2017 9.001 9.001 8.861 8.871 463,320 -0.15(-1.67%)
Mar 08, 2017 9.069 9.087 8.970 9.022 230,209 -0.07(-0.74%)
Mar 07, 2017 9.069 9.115 9.069 9.089 175,407 +0.01(+0.11%)
Mar 06, 2017 9.100 9.136 9.043 9.079 231,474 -0.02(-0.17%)
Mar 03, 2017 9.126 9.141 9.071 9.095 203,285 -0.01(-0.11%)
Mar 02, 2017 9.146 9.152 9.105 9.105 147,839 -0.05(-0.51%)
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.