Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Multi-Sector Income Trust (NY: BIT )

14.53 -0.01 (-0.07%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 7.375 7.380 7.337 7.358 140,169 +0.00(+0.06%)
May 28, 2015 7.375 7.388 7.337 7.354 160,491 -0.03(-0.35%)
May 27, 2015 7.371 7.388 7.350 7.380 228,687 +0.01(+0.17%)
May 26, 2015 7.380 7.388 7.337 7.367 315,438 -0.02(-0.29%)
May 22, 2015 7.392 7.388 7.388 7.388 114,306 +0.00(+0.06%)
May 21, 2015 7.409 7.427 7.370 7.384 401,124 -0.02(-0.23%)
May 20, 2015 7.405 7.427 7.401 7.401 126,831 -0.02(-0.29%)
May 19, 2015 7.427 7.429 7.350 7.422 285,055 -0.00(-0.06%)
May 18, 2015 7.422 7.435 7.418 7.427 79,011 -0.01(-0.11%)
May 15, 2015 7.439 7.439 7.418 7.435 152,712 +0.00(+0.00%)
May 14, 2015 7.457 7.469 7.427 7.435 280,326 -0.02(-0.23%)
May 13, 2015 7.465 7.474 7.414 7.452 227,984 +0.01(+0.15%)
May 12, 2015 7.445 7.445 7.415 7.441 109,512 +0.01(+0.11%)
May 11, 2015 7.454 7.466 7.415 7.432 169,701 -0.01(-0.17%)
May 08, 2015 7.454 7.475 7.437 7.445 135,339 +0.01(+0.11%)
May 07, 2015 7.424 7.471 7.398 7.437 270,575 +0.02(+0.29%)
May 06, 2015 7.454 7.462 7.415 7.415 219,816 -0.03(-0.46%)
May 05, 2015 7.458 7.475 7.445 7.449 174,551 +0.00(+0.06%)
May 04, 2015 7.466 7.496 7.445 7.445 207,398 +0.00(+0.00%)
May 01, 2015 7.479 7.496 7.445 7.445 99,956 -0.03(-0.40%)
Apr 30, 2015 7.496 7.499 7.475 7.475 225,962 -0.04(-0.51%)
Apr 29, 2015 7.500 7.513 7.445 7.513 471,655 -0.00(-0.06%)
Apr 28, 2015 7.454 7.526 7.445 7.517 141,220 +0.06(+0.86%)
Apr 27, 2015 7.475 7.492 7.445 7.454 247,887 -0.02(-0.23%)
Apr 24, 2015 7.500 7.513 7.458 7.471 174,222 -0.03(-0.40%)
Apr 23, 2015 7.492 7.509 7.479 7.500 152,384 +0.03(+0.40%)
Apr 22, 2015 7.466 7.500 7.449 7.471 171,200 +0.00(+0.00%)
Apr 21, 2015 7.445 7.471 7.432 7.471 310,335 +0.06(+0.74%)
Apr 20, 2015 7.475 7.479 7.415 7.415 212,535 -0.04(-0.57%)
Apr 17, 2015 7.454 7.466 7.428 7.458 172,683 -0.00(-0.06%)
Apr 16, 2015 7.466 7.471 7.441 7.462 75,150 +0.00(+0.00%)
Apr 15, 2015 7.437 7.475 7.394 7.462 306,340 +0.03(+0.40%)
Apr 14, 2015 7.462 7.475 7.424 7.432 149,922 -0.04(-0.51%)
Apr 13, 2015 7.454 7.479 7.432 7.471 155,104 +0.04(+0.50%)
Apr 10, 2015 7.480 7.489 7.396 7.434 491,384 -0.06(-0.79%)
Apr 09, 2015 7.489 7.497 7.459 7.493 218,392 +0.03(+0.34%)
Apr 08, 2015 7.472 7.518 7.455 7.467 139,032 +0.01(+0.11%)
Apr 07, 2015 7.417 7.501 7.417 7.459 248,835 +0.04(+0.51%)
Apr 06, 2015 7.421 7.446 7.413 7.421 116,615 -0.01(-0.17%)
Apr 02, 2015 7.413 7.434 7.434 7.434 124,369 +0.03(+0.34%)
Apr 01, 2015 7.391 7.421 7.387 7.408 108,513 +0.03(+0.46%)
Mar 31, 2015 7.408 7.408 7.375 7.375 306,497 -0.03(-0.34%)
Mar 30, 2015 7.413 7.425 7.388 7.400 188,017 +0.00(+0.00%)
Mar 27, 2015 7.383 7.421 7.362 7.400 151,320 +0.02(+0.23%)
Mar 26, 2015 7.391 7.417 7.345 7.383 256,437 -0.00(-0.06%)
Mar 25, 2015 7.408 7.413 7.366 7.387 229,630 -0.02(-0.28%)
Mar 24, 2015 7.383 7.421 7.379 7.408 173,171 +0.02(+0.29%)
Mar 23, 2015 7.332 7.391 7.328 7.387 330,928 +0.05(+0.63%)
Mar 20, 2015 7.337 7.379 7.290 7.341 291,035 +0.02(+0.29%)
Mar 19, 2015 7.320 7.333 7.282 7.320 214,412 -0.03(-0.46%)
Mar 18, 2015 7.282 7.356 7.265 7.354 186,482 +0.07(+0.99%)
Mar 17, 2015 7.324 7.328 7.269 7.282 352,275 -0.05(-0.69%)
Mar 16, 2015 7.320 7.345 7.320 7.332 114,592 +0.01(+0.17%)
Mar 13, 2015 7.316 7.332 7.282 7.320 154,869 +0.01(+0.17%)
Mar 12, 2015 7.354 7.366 7.307 7.307 191,692 -0.04(-0.57%)
Mar 11, 2015 7.332 7.349 7.299 7.349 233,387 +0.03(+0.44%)
Mar 10, 2015 7.317 7.334 7.288 7.317 184,645 -0.03(-0.34%)
Mar 09, 2015 7.309 7.359 7.304 7.342 251,483 +0.03(+0.40%)
Mar 06, 2015 7.376 7.380 7.304 7.313 199,228 -0.06(-0.85%)
Mar 05, 2015 7.376 7.405 7.367 7.376 188,270 -0.00(-0.06%)
Mar 04, 2015 7.392 7.380 7.330 7.380 482,987 +0.00(+0.00%)
Mar 03, 2015 7.350 7.371 7.342 7.380 167,354 +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.