Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

15.21 -0.02 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.60 10.75 10.54 10.75 1,199,497 +0.15(+1.38%)
Dec 30, 2019 10.65 10.67 10.52 10.61 869,905 -0.04(-0.35%)
Dec 27, 2019 10.73 10.73 10.61 10.65 795,249 -0.12(-1.10%)
Dec 26, 2019 10.76 10.84 10.75 10.76 307,860 +0.01(+0.12%)
Dec 24, 2019 10.82 10.90 10.75 10.75 304,048 -0.07(-0.61%)
Dec 23, 2019 10.85 10.89 10.82 10.82 333,187 -0.03(-0.30%)
Dec 20, 2019 10.84 10.90 10.84 10.85 308,893 -0.02(-0.18%)
Dec 19, 2019 10.95 10.96 10.83 10.87 525,945 -0.15(-1.38%)
Dec 18, 2019 11.01 11.07 11.00 11.02 174,341 -0.01(-0.06%)
Dec 17, 2019 11.04 11.09 11.00 11.03 323,249 -0.01(-0.06%)
Dec 16, 2019 11.08 11.09 11.03 11.04 252,574 -0.05(-0.48%)
Dec 13, 2019 11.09 11.10 11.03 11.09 212,742 +0.03(+0.26%)
Dec 12, 2019 11.03 11.09 11.03 11.06 284,806 +0.04(+0.36%)
Dec 11, 2019 11.11 11.12 10.95 11.02 619,256 -0.17(-1.52%)
Dec 10, 2019 11.23 11.24 11.16 11.19 350,090 -0.05(-0.41%)
Dec 09, 2019 11.25 11.26 11.22 11.24 243,194 -0.01(-0.06%)
Dec 06, 2019 11.26 11.29 11.23 11.24 165,197 -0.01(-0.12%)
Dec 05, 2019 11.24 11.28 11.24 11.26 121,616 +0.01(+0.06%)
Dec 04, 2019 11.23 11.26 11.23 11.25 208,511 +0.02(+0.17%)
Dec 03, 2019 11.25 11.27 11.23 11.23 340,805 -0.05(-0.46%)
Dec 02, 2019 11.25 11.28 11.23 11.28 128,858 +0.03(+0.29%)
Nov 29, 2019 11.25 11.28 11.25 11.25 134,232 +0.01(+0.06%)
Nov 27, 2019 11.26 11.26 11.24 11.24 147,198 -0.02(-0.17%)
Nov 26, 2019 11.26 11.27 11.23 11.26 200,433 +0.00(+0.00%)
Nov 25, 2019 11.26 11.28 11.26 11.26 107,388 +0.01(+0.12%)
Nov 22, 2019 11.24 11.28 11.24 11.25 150,553 +0.02(+0.17%)
Nov 21, 2019 11.23 11.27 11.23 11.23 150,915 -0.01(-0.12%)
Nov 20, 2019 11.25 11.28 11.24 11.24 136,192 -0.01(-0.12%)
Nov 19, 2019 11.25 11.28 11.25 11.26 166,021 +0.01(+0.06%)
Nov 18, 2019 11.27 11.28 11.24 11.25 134,635 -0.02(-0.17%)
Nov 15, 2019 11.26 11.28 11.26 11.27 89,081 +0.02(+0.18%)
Nov 14, 2019 11.28 11.28 11.23 11.25 164,387 -0.00(-0.04%)
Nov 13, 2019 11.21 11.25 11.21 11.25 217,505 +0.03(+0.29%)
Nov 12, 2019 11.20 11.23 11.19 11.22 134,239 +0.01(+0.12%)
Nov 11, 2019 11.18 11.23 11.18 11.21 181,083 +0.03(+0.29%)
Nov 08, 2019 11.13 11.18 11.12 11.18 131,512 +0.03(+0.23%)
Nov 07, 2019 11.16 11.18 11.11 11.15 194,778 -0.02(-0.18%)
Nov 06, 2019 11.16 11.17 11.13 11.17 201,347 +0.03(+0.29%)
Nov 05, 2019 11.14 11.15 11.11 11.14 235,170 +0.01(+0.12%)
Nov 04, 2019 11.14 11.18 11.12 11.12 203,073 +0.01(+0.06%)
Nov 01, 2019 11.16 11.21 11.11 11.12 148,873 -0.05(-0.41%)
Oct 31, 2019 11.21 11.23 11.16 11.16 209,908 -0.04(-0.35%)
Oct 30, 2019 11.20 11.24 11.20 11.20 225,748 +0.00(+0.00%)
Oct 29, 2019 11.21 11.23 11.19 11.20 120,605 +0.01(+0.12%)
Oct 28, 2019 11.18 11.23 11.18 11.19 124,981 +0.01(+0.12%)
Oct 25, 2019 11.19 11.21 11.17 11.18 121,065 -0.01(-0.06%)
Oct 24, 2019 11.18 11.23 11.17 11.18 71,313 +0.02(+0.18%)
Oct 23, 2019 11.21 11.21 11.14 11.16 136,387 -0.02(-0.18%)
Oct 22, 2019 11.17 11.19 11.16 11.18 162,278 +0.04(+0.35%)
Oct 21, 2019 11.19 11.20 11.14 11.14 166,798 -0.01(-0.06%)
Oct 18, 2019 11.13 11.18 11.13 11.15 129,361 +0.01(+0.06%)
Oct 17, 2019 11.14 11.18 11.13 11.14 159,795 +0.03(+0.23%)
Oct 16, 2019 11.12 11.14 11.10 11.12 167,833 +0.00(+0.00%)
Oct 15, 2019 11.12 11.20 11.12 11.12 118,176 -0.03(-0.29%)
Oct 14, 2019 11.08 11.15 11.07 11.15 187,774 +0.09(+0.82%)
Oct 11, 2019 11.08 11.15 11.05 11.06 273,318 +0.01(+0.08%)
Oct 10, 2019 11.07 11.09 11.03 11.05 183,479 +0.03(+0.23%)
Oct 09, 2019 11.08 11.11 11.02 11.02 131,246 -0.05(-0.47%)
Oct 08, 2019 11.05 11.08 11.03 11.08 161,047 +0.04(+0.35%)
Oct 07, 2019 11.06 11.08 11.02 11.04 168,722 -0.03(-0.23%)
Oct 04, 2019 11.04 11.10 11.00 11.06 241,263 +0.02(+0.18%)
Oct 03, 2019 11.00 11.07 10.96 11.04 220,180 +0.03(+0.23%)
Oct 02, 2019 11.05 11.12 10.99 11.02 217,544 -0.03(-0.29%)
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.