Quantcast

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

BIT 
$17.08
*  
0.05
0.29%
Get BIT Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading BIT now
Exchange:NYSE

Community Rating:
View:    BIT After Hours
 
 
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 21-FEB-2018 TO 21-MAY-2018

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.
16:00 17.06 17.09 17.0075 17.08 130,821
05/21/2018 16.92 17.03 16.92 17.03 123,150
05/18/2018 16.94 16.94 16.85 16.86 130,056
05/17/2018 17.04 17.04 16.88 16.9 133,013
05/16/2018 16.97 17.05 16.93 17.05 301,340
05/15/2018 16.9 16.9699 16.87 16.94 106,677
05/14/2018 16.97 16.97 16.85 16.91 82,052
05/11/2018 17 17.04 16.99 17.04 86,494
05/10/2018 17 17.03 16.97 17 79,677
05/09/2018 16.97 17 16.92 16.97 118,205
05/08/2018 16.95 16.98 16.93 16.98 132,212
05/07/2018 16.97 16.97 16.9 16.91 118,897
05/04/2018 16.96 16.99 16.9 16.93 98,504
05/03/2018 16.98 17 16.86 16.98 93,923
05/02/2018 16.97 17 16.95 16.99 75,047
05/01/2018 16.98 16.98 16.92 16.95 83,762
04/30/2018 16.96 17.02 16.93 16.95 124,413
04/27/2018 16.85 16.91 16.83 16.91 94,889
04/26/2018 16.83 16.91 16.81 16.83 112,880
04/25/2018 16.84 16.86 16.78 16.79 70,517
04/24/2018 16.85 16.9 16.83 16.87 136,665
04/23/2018 16.78 16.86 16.76 16.86 164,719
04/20/2018 16.87 16.89 16.72 16.76 121,350
04/19/2018 16.87 16.88 16.78 16.85 129,933
04/18/2018 16.95 16.96 16.85 16.87 107,920
04/17/2018 16.99 16.99 16.91 16.96 123,385
04/16/2018 16.85 16.96 16.8301 16.96 95,382
04/13/2018 16.94 16.94 16.76 16.78 144,445
04/12/2018 17.05 17.08 16.99 17.04 109,999
04/11/2018 16.96 17.04 16.93 17.03 99,780
04/10/2018 16.96 16.99 16.91 16.95 83,469
04/09/2018 16.81 16.95 16.77 16.95 88,523
04/06/2018 16.87 16.89 16.69 16.76 130,967
04/05/2018 16.9 16.96 16.83 16.88 112,949
04/04/2018 16.8 16.92 16.78 16.88 61,193
04/03/2018 16.8 16.86 16.77 16.83 79,388
04/02/2018 16.78 16.85 16.75 16.8 140,601
03/29/2018 16.78 16.83 16.74 16.79 163,118
03/28/2018 16.73 16.76 16.7073 16.74 91,408
03/27/2018 16.74 16.76 16.67 16.73 148,156
03/26/2018 16.8 16.8 16.56 16.71 143,879
03/23/2018 16.74 16.755 16.65 16.7 97,161
03/22/2018 16.72 16.79 16.6656 16.71 123,456
03/21/2018 16.74 16.76 16.68 16.74 154,296
03/20/2018 16.8 16.835 16.61 16.77 221,387
03/19/2018 16.93 16.93 16.72 16.81 285,107
03/16/2018 17.25 17.25 16.91 16.94 394,283
03/15/2018 17.36 17.36 17.24 17.29 73,244
03/14/2018 17.4 17.4 17.32 17.34 57,463
03/13/2018 17.52 17.57 17.4536 17.46 103,328
03/12/2018 17.48 17.55 17.4596 17.5 54,569
03/09/2018 17.43 17.47 17.393 17.45 49,189
03/08/2018 17.38 17.44 17.36 17.38 67,051
03/07/2018 17.33 17.37 17.3188 17.37 86,408
03/06/2018 17.31 17.34 17.29 17.33 71,924
03/05/2018 17.28 17.3599 17.26 17.28 87,583
03/02/2018 17.28 17.4 17.27 17.28 141,856
03/01/2018 17.36 17.445 17.3 17.3 117,582
02/28/2018 17.38 17.46 17.32 17.33 157,012
02/27/2018 17.42 17.43 17.34 17.38 102,167
02/26/2018 17.48 17.5 17.4 17.4 84,135
02/23/2018 17.4 17.48 17.4 17.44 32,428
02/22/2018 17.41 17.43 17.38 17.38 100,677
02/21/2018 17.37 17.4544 17.3676 17.41 82,228
*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?

Smart Portfolio