Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

15.88 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.30 13.34 13.20 13.20 154,360 +0.00(+0.00%)
Mar 30, 2023 13.07 13.22 13.06 13.20 75,395 +0.13(+0.97%)
Mar 29, 2023 13.00 13.07 12.89 13.07 127,523 +0.21(+1.62%)
Mar 28, 2023 12.83 12.88 12.76 12.86 52,804 +0.07(+0.57%)
Mar 27, 2023 12.76 12.84 12.74 12.79 111,149 +0.05(+0.43%)
Mar 24, 2023 12.77 12.89 12.67 12.74 124,209 -0.10(-0.78%)
Mar 23, 2023 12.88 12.94 12.82 12.84 70,902 +0.02(+0.14%)
Mar 22, 2023 12.79 12.94 12.79 12.82 106,556 -0.01(-0.07%)
Mar 21, 2023 12.92 12.95 12.80 12.83 73,518 +0.01(+0.07%)
Mar 20, 2023 12.88 12.92 12.80 12.82 121,006 -0.07(-0.56%)
Mar 17, 2023 12.88 13.03 12.88 12.89 76,475 -0.05(-0.42%)
Mar 16, 2023 13.02 13.07 12.90 12.95 196,908 -0.22(-1.65%)
Mar 15, 2023 13.16 13.24 13.07 13.16 101,544 -0.05(-0.41%)
Mar 14, 2023 13.16 13.30 13.09 13.22 75,719 +0.14(+1.06%)
Mar 13, 2023 13.23 13.31 13.08 13.08 144,095 -0.22(-1.62%)
Mar 10, 2023 13.41 13.52 13.28 13.29 107,016 -0.12(-0.87%)
Mar 09, 2023 13.54 13.59 13.38 13.41 102,858 -0.08(-0.60%)
Mar 08, 2023 13.54 13.58 13.47 13.49 94,140 -0.04(-0.27%)
Mar 07, 2023 13.57 13.61 13.50 13.53 76,611 +0.03(+0.20%)
Mar 06, 2023 13.66 13.70 13.47 13.50 130,913 -0.12(-0.86%)
Mar 03, 2023 13.61 13.64 13.58 13.62 111,115 +0.10(+0.73%)
Mar 02, 2023 13.49 13.53 13.43 13.52 89,180 -0.02(-0.13%)
Mar 01, 2023 13.56 13.56 13.49 13.54 97,509 +0.01(+0.07%)
Feb 28, 2023 13.52 13.53 13.47 13.53 109,799 +0.00(+0.00%)
Feb 27, 2023 13.45 13.57 13.43 13.53 109,062 +0.17(+1.28%)
Feb 24, 2023 13.41 13.42 13.34 13.36 101,487 -0.11(-0.80%)
Feb 23, 2023 13.35 13.59 13.28 13.46 122,737 +0.20(+1.49%)
Feb 22, 2023 13.23 13.29 13.19 13.27 66,469 +0.10(+0.75%)
Feb 21, 2023 13.43 13.43 13.17 13.17 124,772 -0.26(-1.94%)
Feb 17, 2023 13.52 13.54 13.42 13.43 76,732 -0.08(-0.60%)
Feb 16, 2023 13.48 13.63 13.46 13.51 130,037 +0.00(+0.00%)
Feb 15, 2023 13.57 13.68 13.49 13.51 154,166 -0.08(-0.59%)
Feb 14, 2023 13.54 13.64 13.41 13.59 380,342 +0.08(+0.56%)
Feb 13, 2023 13.59 13.61 13.48 13.51 71,105 -0.01(-0.07%)
Feb 10, 2023 13.48 13.57 13.43 13.52 122,062 +0.07(+0.53%)
Feb 09, 2023 13.49 13.53 13.43 13.45 92,914 +0.01(+0.07%)
Feb 08, 2023 13.43 13.53 13.36 13.44 63,591 +0.00(+0.00%)
Feb 07, 2023 13.39 13.46 13.35 13.44 87,991 +0.03(+0.20%)
Feb 06, 2023 13.56 13.56 13.37 13.42 97,193 -0.14(-1.05%)
Feb 03, 2023 13.52 13.59 13.50 13.56 95,954 +0.03(+0.20%)
Feb 02, 2023 13.52 13.67 13.52 13.53 134,741 +0.04(+0.26%)
Feb 01, 2023 13.46 13.52 13.45 13.50 121,286 +0.10(+0.73%)
Jan 31, 2023 13.43 13.44 13.34 13.40 161,682 +0.06(+0.47%)
Jan 30, 2023 13.32 13.40 13.31 13.34 76,139 +0.03(+0.20%)
Jan 27, 2023 13.41 13.47 13.28 13.31 126,730 -0.10(-0.73%)
Jan 26, 2023 13.39 13.44 13.35 13.41 121,176 +0.05(+0.40%)
Jan 25, 2023 13.37 13.40 13.35 13.35 79,302 -0.02(-0.13%)
Jan 24, 2023 13.45 13.46 13.30 13.37 92,792 +0.00(+0.00%)
Jan 23, 2023 13.31 13.42 13.31 13.37 85,898 +0.05(+0.40%)
Jan 20, 2023 13.31 13.39 13.23 13.32 478,359 +0.04(+0.34%)
Jan 19, 2023 13.27 13.28 13.20 13.27 111,673 -0.04(-0.33%)
Jan 18, 2023 13.23 13.34 13.21 13.32 154,112 +0.18(+1.35%)
Jan 17, 2023 13.14 13.25 13.10 13.14 116,812 +0.07(+0.54%)
Jan 13, 2023 13.21 13.29 13.07 13.07 202,376 -0.25(-1.87%)
Jan 12, 2023 13.23 13.35 13.12 13.32 127,746 +0.09(+0.70%)
Jan 11, 2023 13.13 13.24 13.00 13.23 76,127 +0.16(+1.22%)
Jan 10, 2023 13.09 13.09 13.00 13.07 112,561 +0.05(+0.41%)
Jan 09, 2023 12.90 13.05 12.90 13.01 121,959 +0.19(+1.51%)
Jan 06, 2023 12.73 12.85 12.72 12.82 75,063 +0.19(+1.54%)
Jan 05, 2023 12.70 12.71 12.58 12.63 78,996 -0.07(-0.56%)
Jan 04, 2023 12.67 12.76 12.66 12.70 100,184 +0.12(+0.98%)
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.