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 )

14.67 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2013 6.772 6.772 6.519 6.614 534,348 -0.10(-1.53%)
May 30, 2013 6.677 6.768 6.552 6.717 392,239 +0.04(+0.55%)
May 29, 2013 6.655 6.746 6.526 6.680 889,407 -0.01(-0.16%)
May 28, 2013 6.776 6.819 6.691 6.691 471,662 -0.06(-0.87%)
May 24, 2013 6.805 6.846 6.640 6.750 391,686 -0.08(-1.13%)
May 23, 2013 6.842 6.875 6.801 6.827 445,169 -0.03(-0.43%)
May 22, 2013 6.893 6.934 6.857 6.857 499,625 -0.05(-0.69%)
May 21, 2013 6.904 6.934 6.860 6.904 430,497 -0.04(-0.58%)
May 20, 2013 6.864 6.945 6.849 6.945 320,988 +0.05(+0.75%)
May 17, 2013 6.886 6.912 6.857 6.893 257,140 -0.03(-0.42%)
May 16, 2013 6.886 6.959 6.857 6.923 288,913 +0.06(+0.86%)
May 15, 2013 6.934 6.934 6.820 6.864 749,858 -0.12(-1.68%)
May 13, 2013 7.114 7.117 6.948 6.982 257,785 -0.17(-2.41%)
May 10, 2013 7.132 7.165 7.125 7.154 108,050 +0.04(+0.52%)
May 09, 2013 7.114 7.220 7.110 7.117 271,387 +0.01(+0.21%)
May 08, 2013 7.103 7.136 7.092 7.103 220,000 -0.02(-0.31%)
May 07, 2013 7.044 7.136 7.044 7.125 138,040 +0.04(+0.52%)
May 06, 2013 7.051 7.140 7.037 7.088 174,813 +0.00(+0.00%)
May 03, 2013 7.062 7.088 7.022 7.088 117,757 +0.01(+0.16%)
May 02, 2013 7.062 7.121 7.037 7.077 127,598 +0.06(+0.84%)
May 01, 2013 7.092 7.092 6.982 7.018 206,289 -0.02(-0.31%)
Apr 30, 2013 7.073 7.140 7.004 7.040 215,738 -0.03(-0.47%)
Apr 29, 2013 6.923 7.073 6.923 7.073 132,842 +0.13(+1.85%)
Apr 26, 2013 6.948 6.974 6.908 6.945 125,230 +0.04(+0.53%)
Apr 25, 2013 7.037 7.037 6.866 6.908 239,649 -0.10(-1.47%)
Apr 24, 2013 7.110 7.173 7.000 7.011 207,753 -0.14(-1.95%)
Apr 23, 2013 7.114 7.184 7.051 7.151 375,831 +0.03(+0.46%)
Apr 22, 2013 7.165 7.253 7.101 7.117 274,353 -0.05(-0.72%)
Apr 19, 2013 7.173 7.198 7.147 7.169 57,635 -0.02(-0.26%)
Apr 18, 2013 7.184 7.235 7.165 7.187 203,307 -0.03(-0.46%)
Apr 17, 2013 7.253 7.275 7.209 7.220 67,598 -0.10(-1.36%)
Apr 16, 2013 7.253 7.338 7.206 7.320 225,081 +0.14(+1.89%)
Apr 15, 2013 7.184 7.301 7.165 7.184 113,727 +0.00(+0.00%)
Apr 12, 2013 7.349 7.349 7.180 7.184 183,083 -0.17(-2.25%)
Apr 11, 2013 7.353 7.356 7.349 7.349 509,158 +0.00(+0.00%)
Apr 10, 2013 7.364 7.364 7.349 7.349 349,833 +0.00(+0.00%)
Apr 09, 2013 7.338 7.364 7.312 7.349 275,896 +0.04(+0.50%)
Apr 08, 2013 7.312 7.345 7.312 7.312 177,289 +0.00(+0.00%)
Apr 05, 2013 7.367 7.367 7.312 7.312 78,516 -0.04(-0.50%)
Apr 04, 2013 7.349 7.353 7.349 7.349 482,815 +0.00(+0.00%)
Apr 03, 2013 7.349 7.353 7.349 7.349 474,906 +0.00(+0.00%)
Apr 02, 2013 7.349 7.356 7.349 7.349 829,717 +0.00(+0.00%)
Apr 01, 2013 7.349 7.367 7.349 7.349 1,656,201 +0.00(+0.00%)
Mar 28, 2013 7.353 7.360 7.349 7.349 56,168 +0.00(+0.00%)
Mar 27, 2013 7.349 7.353 7.349 7.349 140,120 +0.00(+0.00%)
Mar 26, 2013 7.404 7.408 7.349 7.349 223,323 -0.06(-0.74%)
Mar 25, 2013 7.349 7.533 7.349 7.404 240,370 +0.06(+0.75%)
Mar 22, 2013 7.349 7.353 7.349 7.349 351,575 +0.00(+0.00%)
Mar 21, 2013 7.360 7.360 7.349 7.349 54,538 +0.00(+0.00%)
Mar 20, 2013 7.367 7.367 7.349 7.349 594,898 -0.00(-0.05%)
Mar 19, 2013 7.349 7.404 7.349 7.353 96,805 +0.00(+0.05%)
Mar 18, 2013 7.349 7.375 7.349 7.349 121,344 +0.00(+0.00%)
Mar 15, 2013 7.386 7.404 7.349 7.349 48,232 -0.04(-0.50%)
Mar 14, 2013 7.349 7.386 7.349 7.386 138,166 +0.04(+0.50%)
Mar 13, 2013 7.349 7.353 7.349 7.349 259,488 +0.00(+0.00%)
Mar 12, 2013 7.353 7.353 7.349 7.349 218,871 +0.00(+0.00%)
Mar 11, 2013 7.356 7.356 7.349 7.349 39,229 +0.00(+0.00%)
Mar 08, 2013 7.353 7.378 7.349 7.349 204,049 +0.00(+0.00%)
Mar 07, 2013 7.356 7.359 7.349 7.349 134,399 +0.00(+0.00%)
Mar 06, 2013 7.349 7.364 7.349 7.349 116,693 +0.00(+0.00%)
Mar 05, 2013 7.349 7.356 7.349 7.349 124,722 +0.00(+0.00%)
Mar 04, 2013 7.349 7.360 7.349 7.349 383,753 +0.00(+0.00%)
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.