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 (%)
Sep 29, 2023 13.78 13.78 13.71 13.77 108,237 +0.12(+0.91%)
Sep 28, 2023 13.63 13.71 13.60 13.65 73,808 +0.02(+0.14%)
Sep 27, 2023 13.63 13.75 13.59 13.63 104,504 +0.00(+0.00%)
Sep 26, 2023 13.75 13.79 13.60 13.63 120,560 -0.14(-1.04%)
Sep 25, 2023 13.82 13.82 13.75 13.77 59,205 -0.07(-0.48%)
Sep 22, 2023 13.77 13.86 13.77 13.84 50,233 +0.11(+0.83%)
Sep 21, 2023 13.80 13.80 13.71 13.73 111,865 -0.13(-0.96%)
Sep 20, 2023 13.92 13.95 13.86 13.86 76,432 -0.02(-0.14%)
Sep 19, 2023 13.89 13.91 13.86 13.88 38,772 -0.04(-0.27%)
Sep 18, 2023 13.88 13.93 13.87 13.92 74,885 +0.08(+0.55%)
Sep 15, 2023 13.85 13.92 13.81 13.84 66,512 -0.03(-0.21%)
Sep 14, 2023 13.96 13.96 13.86 13.87 99,273 -0.09(-0.66%)
Sep 13, 2023 13.96 13.99 13.91 13.96 91,365 +0.03(+0.20%)
Sep 12, 2023 13.95 13.98 13.92 13.93 63,421 -0.01(-0.07%)
Sep 11, 2023 13.91 14.01 13.91 13.94 124,681 -0.02(-0.14%)
Sep 08, 2023 14.01 14.05 13.94 13.96 83,507 +0.00(+0.00%)
Sep 07, 2023 13.99 14.05 13.95 13.96 78,228 -0.04(-0.27%)
Sep 06, 2023 14.06 14.07 13.99 14.00 72,795 -0.06(-0.40%)
Sep 05, 2023 14.05 14.09 14.04 14.05 86,863 +0.00(+0.00%)
Sep 01, 2023 14.00 14.08 14.00 14.05 69,748 +0.05(+0.34%)
Aug 31, 2023 14.06 14.07 13.96 14.01 109,447 +0.00(+0.00%)
Aug 30, 2023 13.94 14.01 13.94 14.01 61,580 +0.03(+0.20%)
Aug 29, 2023 13.95 14.02 13.91 13.98 76,594 +0.05(+0.34%)
Aug 28, 2023 13.95 13.95 13.89 13.93 63,234 +0.04(+0.27%)
Aug 25, 2023 13.87 13.90 13.79 13.89 47,025 +0.08(+0.55%)
Aug 24, 2023 13.89 13.92 13.82 13.82 81,542 -0.05(-0.34%)
Aug 23, 2023 13.83 13.91 13.75 13.87 48,122 +0.09(+0.69%)
Aug 22, 2023 13.78 13.80 13.72 13.77 74,391 +0.05(+0.34%)
Aug 21, 2023 13.77 13.79 13.69 13.72 75,098 -0.02(-0.14%)
Aug 18, 2023 13.73 13.88 13.73 13.74 67,919 +0.01(+0.07%)
Aug 17, 2023 13.81 13.83 13.72 13.73 105,037 -0.09(-0.68%)
Aug 16, 2023 13.90 13.94 13.83 13.83 53,390 -0.05(-0.34%)
Aug 15, 2023 13.92 13.95 13.87 13.88 78,901 -0.08(-0.61%)
Aug 14, 2023 13.87 13.96 13.85 13.96 80,255 +0.09(+0.64%)
Aug 11, 2023 13.92 13.98 13.86 13.87 86,341 -0.07(-0.47%)
Aug 10, 2023 14.00 14.03 13.94 13.94 78,600 +0.00(+0.00%)
Aug 09, 2023 14.09 14.09 13.94 13.94 147,423 -0.11(-0.80%)
Aug 08, 2023 14.05 14.08 14.02 14.05 81,404 +0.00(+0.00%)
Aug 07, 2023 14.00 14.11 13.98 14.05 108,977 +0.09(+0.67%)
Aug 04, 2023 13.88 14.02 13.87 13.96 92,196 +0.13(+0.95%)
Aug 03, 2023 13.83 13.88 13.74 13.83 113,794 -0.06(-0.40%)
Aug 02, 2023 13.89 13.91 13.83 13.88 75,777 -0.05(-0.34%)
Aug 01, 2023 13.93 14.02 13.89 13.93 85,231 -0.07(-0.47%)
Jul 31, 2023 13.93 14.00 13.90 13.99 114,919 +0.12(+0.88%)
Jul 28, 2023 13.76 13.90 13.76 13.87 66,092 +0.13(+0.95%)
Jul 27, 2023 13.88 13.93 13.74 13.74 130,282 -0.13(-0.94%)
Jul 26, 2023 13.81 13.87 13.76 13.87 132,545 +0.11(+0.82%)
Jul 25, 2023 13.71 13.79 13.71 13.76 124,865 +0.07(+0.55%)
Jul 24, 2023 13.57 13.73 13.57 13.68 110,667 +0.11(+0.83%)
Jul 21, 2023 13.56 13.64 13.54 13.57 93,004 +0.03(+0.21%)
Jul 20, 2023 13.50 13.54 13.46 13.54 81,405 +0.05(+0.35%)
Jul 19, 2023 13.51 13.51 13.45 13.50 96,364 +0.04(+0.28%)
Jul 18, 2023 13.48 13.53 13.46 13.46 80,179 -0.06(-0.42%)
Jul 17, 2023 13.51 13.52 13.44 13.52 119,494 +0.06(+0.42%)
Jul 14, 2023 13.53 13.56 13.43 13.46 74,110 -0.05(-0.35%)
Jul 13, 2023 13.48 13.58 13.43 13.51 97,534 +0.08(+0.58%)
Jul 12, 2023 13.46 13.46 13.39 13.43 119,964 +0.01(+0.07%)
Jul 11, 2023 13.42 13.45 13.35 13.42 97,458 +0.04(+0.28%)
Jul 10, 2023 13.27 13.39 13.27 13.38 86,396 +0.13(+0.98%)
Jul 07, 2023 13.25 13.32 13.25 13.25 65,580 +0.00(+0.00%)
Jul 06, 2023 13.32 13.35 13.24 13.25 79,524 -0.08(-0.63%)
Jul 05, 2023 13.33 13.39 13.32 13.34 163,428 -0.08(-0.62%)
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.