BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest Historical Stock Prices

BIT 
$16.1629
*  
0.1029
0.64%
Get BIT Alerts
*Delayed - data as of Dec. 2, 2016 12:49 ET  -  Find a broker to begin trading BIT now
Exchange:NYSE

Community Rating:
View:    BIT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49 16.10 16.17 16.04 16.1629 38,828
12/01/2016 16.06 16.12 15.988 16.06 154,528
11/30/2016 16.21 16.24 16.12 16.12 144,802
11/29/2016 16.26 16.26 16.2 16.22 88,090
11/28/2016 16.26 16.28 16.23 16.26 83,727
11/25/2016 16.26 16.27 16.1815 16.21 38,892
11/23/2016 16.2 16.2499 16.11 16.21 126,274
11/22/2016 16.24 16.2881 16.21 16.28 101,114
11/21/2016 16.04 16.27 16.04 16.19 146,125
11/18/2016 15.96 16.08 15.96 16.05 88,042
11/17/2016 15.96 16.03 15.94 16 83,742
11/16/2016 16 16.02 15.79 15.99 174,741
11/15/2016 15.74 15.97 15.74 15.97 192,347
11/14/2016 15.71 15.76 15.52 15.68 333,660
11/11/2016 15.85 15.89 15.72 15.78 248,954
11/10/2016 16.2 16.2 15.84 15.92 331,238
11/09/2016 16.31 16.45 15.69 16.34 315,250
11/08/2016 16.45 16.49 16.39 16.48 78,973
11/07/2016 16.45 16.58 16.425 16.46 172,616
11/04/2016 16.4 16.5 16.36 16.36 90,801
11/03/2016 16.48 16.52 16.4 16.43 80,656
11/02/2016 16.54 16.63 16.42 16.45 170,137
11/01/2016 16.8 16.8299 16.56 16.6 110,960
10/31/2016 16.78 16.865 16.73 16.76 105,548
10/28/2016 16.82 16.82 16.71 16.78 91,860
10/27/2016 16.89 16.89 16.77 16.77 94,967
10/26/2016 16.85 16.96 16.82 16.88 93,796
10/25/2016 16.83 16.91 16.82 16.87 87,456
10/24/2016 16.87 16.97 16.83 16.83 113,190
10/21/2016 16.76 16.87 16.76 16.86 81,479
10/20/2016 16.81 16.96 16.81 16.81 93,132
10/19/2016 16.75 16.9 16.75 16.84 88,170
10/18/2016 16.78 16.84 16.7 16.77 97,669
10/17/2016 16.87 16.8877 16.62 16.74 124,597
10/14/2016 16.79 16.88 16.78 16.84 93,604
10/13/2016 16.81 16.82 16.74 16.74 97,667
10/12/2016 16.84 16.957 16.8101 16.86 119,768
10/11/2016 17.04 17.04 16.9299 16.97 165,874
10/10/2016 17.04 17.056 17 17.04 78,747
10/07/2016 16.99 17.15 16.96 17 95,343
10/06/2016 17 17 16.931 16.97 93,935
10/05/2016 16.99 17.04 16.97 16.99 125,803
10/04/2016 17.01 17.06 16.98 16.98 119,621
10/03/2016 17.07 17.09 16.98 17.01 180,624
09/30/2016 17.07 17.19 17.0444 17.07 118,308
09/29/2016 17.2 17.2466 16.97 17.01 278,314
09/28/2016 17.18 17.25 17.15 17.25 103,095
09/27/2016 17.1 17.28 17.07 17.13 96,956
09/26/2016 17.18 17.18 17.09 17.11 144,541
09/23/2016 17.15 17.18 17.04 17.18 184,083
09/22/2016 17.2 17.22 17.08 17.12 144,601
09/21/2016 16.96 17.091 16.9 17.06 203,377
09/20/2016 16.76 16.928 16.75 16.92 138,397
09/19/2016 16.7 16.77 16.67 16.7 161,249
09/16/2016 16.71 16.74 16.635 16.67 98,630
09/15/2016 16.52 16.76 16.51 16.71 144,150
09/14/2016 16.52 16.66 16.4601 16.51 371,052
09/13/2016 16.77 16.84 16.5 16.53 365,329
09/12/2016 17 17.08 16.95 16.95 245,011
09/09/2016 17.34 17.34 16.97 17.1 167,076
09/08/2016 17.4 17.45 17.34 17.34 76,708
09/07/2016 17.2 17.43 17.2 17.42 156,992
09/06/2016 17.22 17.25 17.12 17.17 206,347
09/02/2016 17.1 17.21 17.05 17.15 114,233
09/01/2016 17.09 17.1599 16.9875 17.05 215,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?