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 )

15.20 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2014 7.360 7.391 7.352 7.388 271,302 +0.04(+0.49%)
May 29, 2014 7.391 7.395 7.340 7.352 346,470 -0.04(-0.59%)
May 28, 2014 7.340 7.395 7.326 7.395 625,083 +0.06(+0.76%)
May 27, 2014 7.368 7.368 7.300 7.340 439,707 -0.01(-0.16%)
May 23, 2014 7.328 7.352 7.352 7.352 223,685 +0.02(+0.24%)
May 22, 2014 7.292 7.336 7.292 7.334 347,058 +0.01(+0.19%)
May 21, 2014 7.284 7.332 7.273 7.320 392,433 +0.04(+0.54%)
May 20, 2014 7.312 7.328 7.233 7.280 335,906 -0.04(-0.54%)
May 19, 2014 7.312 7.332 7.280 7.320 267,355 +0.01(+0.11%)
May 16, 2014 7.276 7.316 7.258 7.312 197,272 +0.04(+0.60%)
May 15, 2014 7.300 7.308 7.229 7.269 335,876 -0.05(-0.70%)
May 14, 2014 7.304 7.324 7.269 7.320 336,133 +0.01(+0.16%)
May 13, 2014 7.312 7.312 7.261 7.308 384,081 +0.02(+0.25%)
May 12, 2014 7.238 7.290 7.231 7.290 318,066 +0.05(+0.71%)
May 09, 2014 7.195 7.241 7.171 7.238 339,503 +0.05(+0.66%)
May 08, 2014 7.207 7.211 7.164 7.191 430,621 -0.02(-0.22%)
May 07, 2014 7.175 7.215 7.168 7.207 291,259 +0.04(+0.61%)
May 06, 2014 7.136 7.171 7.120 7.164 524,498 +0.01(+0.17%)
May 05, 2014 7.195 7.223 7.128 7.152 583,723 -0.04(-0.59%)
May 02, 2014 7.183 7.207 7.175 7.194 382,534 -0.00(-0.01%)
May 01, 2014 7.227 7.258 7.183 7.195 476,507 -0.05(-0.71%)
Apr 30, 2014 7.211 7.250 7.205 7.246 495,658 +0.01(+0.16%)
Apr 29, 2014 7.211 7.235 7.160 7.235 505,659 +0.03(+0.44%)
Apr 28, 2014 7.191 7.219 7.191 7.203 355,915 -0.00(-0.05%)
Apr 25, 2014 7.160 7.211 7.140 7.207 396,363 +0.04(+0.55%)
Apr 24, 2014 7.140 7.168 7.120 7.168 399,987 +0.03(+0.44%)
Apr 23, 2014 7.156 7.183 7.093 7.136 550,754 -0.03(-0.39%)
Apr 22, 2014 7.136 7.168 7.124 7.164 377,489 +0.04(+0.50%)
Apr 21, 2014 7.148 7.179 7.120 7.128 441,648 -0.02(-0.28%)
Apr 17, 2014 7.152 7.148 7.148 7.148 317,228 -0.01(-0.17%)
Apr 16, 2014 7.140 7.160 7.129 7.160 469,554 +0.04(+0.61%)
Apr 15, 2014 7.112 7.144 7.104 7.116 423,875 -0.00(-0.06%)
Apr 14, 2014 7.081 7.120 7.026 7.120 288,119 +0.06(+0.78%)
Apr 11, 2014 7.065 7.132 7.045 7.065 349,382 -0.04(-0.52%)
Apr 10, 2014 7.071 7.118 7.067 7.102 508,632 +0.03(+0.44%)
Apr 09, 2014 7.067 7.082 7.031 7.071 453,312 +0.02(+0.22%)
Apr 08, 2014 7.051 7.082 7.035 7.055 463,146 +0.01(+0.17%)
Apr 07, 2014 7.008 7.063 7.008 7.043 845,039 +0.06(+0.90%)
Apr 04, 2014 6.937 7.016 6.937 6.980 303,459 +0.06(+0.85%)
Apr 03, 2014 6.969 6.973 6.922 6.922 327,826 -0.04(-0.62%)
Apr 02, 2014 6.957 6.965 6.930 6.965 346,462 +0.03(+0.40%)
Apr 01, 2014 6.945 6.961 6.910 6.937 311,648 -0.01(-0.17%)
Mar 31, 2014 6.926 6.953 6.879 6.949 394,865 +0.07(+0.97%)
Mar 28, 2014 6.851 6.890 6.851 6.883 321,974 +0.05(+0.80%)
Mar 27, 2014 6.843 6.910 6.828 6.828 357,361 -0.01(-0.17%)
Mar 26, 2014 6.855 6.898 6.836 6.840 360,209 -0.01(-0.17%)
Mar 25, 2014 6.910 6.922 6.851 6.851 386,848 -0.03(-0.46%)
Mar 24, 2014 6.875 6.926 6.871 6.883 192,320 +0.00(+0.00%)
Mar 21, 2014 6.879 6.926 6.879 6.883 242,281 +0.00(+0.06%)
Mar 20, 2014 6.875 6.906 6.812 6.879 573,924 -0.03(-0.40%)
Mar 19, 2014 7.004 7.008 6.887 6.906 633,119 -0.06(-0.90%)
Mar 18, 2014 6.930 6.977 6.902 6.969 235,474 +0.04(+0.62%)
Mar 17, 2014 6.937 6.949 6.906 6.926 186,742 +0.02(+0.28%)
Mar 14, 2014 6.937 6.965 6.890 6.906 208,289 -0.02(-0.23%)
Mar 13, 2014 6.945 6.977 6.894 6.922 240,560 -0.04(-0.56%)
Mar 12, 2014 6.887 6.969 6.859 6.961 255,423 +0.08(+1.23%)
Mar 11, 2014 6.884 6.911 6.857 6.876 372,885 -0.01(-0.17%)
Mar 10, 2014 6.864 6.942 6.826 6.888 258,781 +0.00(+0.00%)
Mar 07, 2014 6.954 7.004 6.880 6.888 337,579 -0.07(-0.95%)
Mar 06, 2014 7.001 7.012 6.939 6.954 251,217 -0.04(-0.61%)
Mar 05, 2014 6.958 7.001 6.942 6.997 331,357 +0.02(+0.33%)
Mar 04, 2014 6.903 6.981 6.902 6.973 409,175 +0.07(+0.96%)
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.