Skip to main content

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

Historical Prices

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.