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 )

14.74 -0.10 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.362 7.394 7.354 7.390 271,225 +0.04(+0.49%)
May 29, 2014 7.394 7.398 7.342 7.354 346,371 -0.04(-0.59%)
May 28, 2014 7.342 7.398 7.328 7.398 624,905 +0.06(+0.76%)
May 27, 2014 7.370 7.370 7.302 7.342 439,581 -0.01(-0.16%)
May 23, 2014 7.330 7.354 7.354 7.354 223,621 +0.02(+0.24%)
May 22, 2014 7.294 7.338 7.294 7.336 346,958 +0.01(+0.20%)
May 21, 2014 7.287 7.334 7.275 7.322 392,321 +0.04(+0.54%)
May 20, 2014 7.314 7.330 7.235 7.283 335,810 -0.04(-0.54%)
May 19, 2014 7.314 7.334 7.283 7.322 267,279 +0.01(+0.11%)
May 16, 2014 7.279 7.318 7.260 7.314 197,215 +0.04(+0.60%)
May 15, 2014 7.302 7.310 7.231 7.271 335,780 -0.05(-0.70%)
May 14, 2014 7.306 7.326 7.271 7.322 336,037 +0.01(+0.16%)
May 13, 2014 7.314 7.314 7.263 7.310 383,971 +0.02(+0.25%)
May 12, 2014 7.241 7.292 7.233 7.292 317,975 +0.05(+0.71%)
May 09, 2014 7.197 7.243 7.174 7.241 339,406 +0.05(+0.66%)
May 08, 2014 7.209 7.213 7.166 7.193 430,498 -0.02(-0.22%)
May 07, 2014 7.177 7.217 7.170 7.209 291,175 +0.04(+0.61%)
May 06, 2014 7.138 7.173 7.122 7.166 524,348 +0.01(+0.17%)
May 05, 2014 7.197 7.225 7.130 7.154 583,556 -0.04(-0.59%)
May 02, 2014 7.185 7.209 7.178 7.196 382,425 -0.00(-0.01%)
May 01, 2014 7.229 7.260 7.185 7.197 476,371 -0.05(-0.71%)
Apr 30, 2014 7.213 7.252 7.207 7.248 495,516 +0.01(+0.16%)
Apr 29, 2014 7.213 7.237 7.162 7.237 505,515 +0.03(+0.44%)
Apr 28, 2014 7.193 7.221 7.193 7.205 355,813 -0.00(-0.05%)
Apr 25, 2014 7.162 7.213 7.142 7.209 396,250 +0.04(+0.55%)
Apr 24, 2014 7.142 7.170 7.122 7.170 399,873 +0.03(+0.44%)
Apr 23, 2014 7.158 7.185 7.095 7.138 550,597 -0.03(-0.39%)
Apr 22, 2014 7.138 7.170 7.126 7.166 377,381 +0.04(+0.50%)
Apr 21, 2014 7.150 7.181 7.122 7.130 441,522 -0.02(-0.28%)
Apr 17, 2014 7.154 7.150 7.150 7.150 317,138 -0.01(-0.17%)
Apr 16, 2014 7.142 7.162 7.131 7.162 469,420 +0.04(+0.61%)
Apr 15, 2014 7.114 7.146 7.107 7.118 423,754 -0.00(-0.06%)
Apr 14, 2014 7.083 7.122 7.028 7.122 288,037 +0.06(+0.78%)
Apr 11, 2014 7.067 7.134 7.047 7.067 349,283 -0.04(-0.52%)
Apr 10, 2014 7.073 7.120 7.069 7.104 508,487 +0.03(+0.44%)
Apr 09, 2014 7.069 7.084 7.033 7.073 453,182 +0.02(+0.22%)
Apr 08, 2014 7.053 7.084 7.037 7.057 463,014 +0.01(+0.17%)
Apr 07, 2014 7.010 7.065 7.010 7.045 844,797 +0.06(+0.90%)
Apr 04, 2014 6.939 7.018 6.939 6.982 303,372 +0.06(+0.85%)
Apr 03, 2014 6.971 6.975 6.924 6.924 327,733 -0.04(-0.62%)
Apr 02, 2014 6.959 6.967 6.932 6.967 346,363 +0.03(+0.39%)
Apr 01, 2014 6.947 6.963 6.912 6.939 311,558 -0.01(-0.17%)
Mar 31, 2014 6.928 6.955 6.881 6.951 394,753 +0.07(+0.97%)
Mar 28, 2014 6.853 6.892 6.853 6.885 321,882 +0.05(+0.80%)
Mar 27, 2014 6.845 6.912 6.830 6.830 357,259 -0.01(-0.17%)
Mar 26, 2014 6.857 6.900 6.838 6.842 360,106 -0.01(-0.17%)
Mar 25, 2014 6.912 6.924 6.853 6.853 386,737 -0.03(-0.46%)
Mar 24, 2014 6.877 6.928 6.873 6.885 192,265 +0.00(+0.00%)
Mar 21, 2014 6.881 6.928 6.881 6.885 242,212 +0.00(+0.06%)
Mar 20, 2014 6.877 6.908 6.814 6.881 573,760 -0.03(-0.40%)
Mar 19, 2014 7.006 7.010 6.888 6.908 632,938 -0.06(-0.90%)
Mar 18, 2014 6.932 6.979 6.904 6.971 235,407 +0.04(+0.62%)
Mar 17, 2014 6.939 6.951 6.908 6.928 186,688 +0.02(+0.28%)
Mar 14, 2014 6.939 6.967 6.892 6.908 208,230 -0.02(-0.23%)
Mar 13, 2014 6.947 6.979 6.896 6.924 240,491 -0.04(-0.56%)
Mar 12, 2014 6.888 6.971 6.861 6.963 255,350 +0.08(+1.23%)
Mar 11, 2014 6.886 6.913 6.859 6.878 372,778 -0.01(-0.17%)
Mar 10, 2014 6.866 6.944 6.827 6.890 258,707 +0.00(+0.00%)
Mar 07, 2014 6.956 7.006 6.882 6.890 337,483 -0.07(-0.95%)
Mar 06, 2014 7.003 7.014 6.941 6.956 251,145 -0.04(-0.61%)
Mar 05, 2014 6.960 7.003 6.944 6.999 331,262 +0.02(+0.33%)
Mar 04, 2014 6.905 6.983 6.904 6.975 409,058 +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.