Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

14.53 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.17 11.19 11.10 11.14 130,372 +0.00(+0.00%)
Oct 29, 2020 11.11 11.19 11.10 11.14 72,300 -0.01(-0.06%)
Oct 28, 2020 11.23 11.24 11.12 11.15 123,033 -0.12(-1.07%)
Oct 27, 2020 11.30 11.32 11.26 11.27 82,717 -0.01(-0.13%)
Oct 26, 2020 11.29 11.32 11.25 11.28 148,172 -0.08(-0.69%)
Oct 23, 2020 11.41 11.41 11.35 11.36 85,135 +0.02(+0.19%)
Oct 22, 2020 11.33 11.37 11.32 11.34 58,926 -0.04(-0.31%)
Oct 21, 2020 11.37 11.39 11.32 11.37 136,273 +0.01(+0.06%)
Oct 20, 2020 11.29 11.38 11.29 11.37 102,265 +0.08(+0.69%)
Oct 19, 2020 11.30 11.35 11.29 11.29 177,712 -0.03(-0.25%)
Oct 16, 2020 11.39 11.44 11.32 11.32 111,266 -0.07(-0.63%)
Oct 15, 2020 11.35 11.42 11.35 11.39 92,478 -0.09(-0.74%)
Oct 14, 2020 11.51 11.54 11.44 11.47 152,012 -0.03(-0.22%)
Oct 13, 2020 11.44 11.52 11.44 11.50 182,522 +0.03(+0.25%)
Oct 12, 2020 11.39 11.49 11.39 11.47 128,820 +0.06(+0.56%)
Oct 09, 2020 11.41 11.46 11.37 11.41 148,783 +0.03(+0.25%)
Oct 08, 2020 11.39 11.45 11.36 11.38 103,204 +0.05(+0.44%)
Oct 07, 2020 11.37 11.46 11.33 11.33 169,342 +0.01(+0.12%)
Oct 06, 2020 11.23 11.36 11.21 11.32 110,633 +0.11(+1.01%)
Oct 05, 2020 11.14 11.23 11.14 11.20 166,017 +0.08(+0.70%)
Oct 02, 2020 11.16 11.20 11.12 11.13 278,030 -0.04(-0.38%)
Oct 01, 2020 11.16 11.21 11.16 11.17 188,893 +0.02(+0.19%)
Sep 30, 2020 11.14 11.19 11.12 11.15 346,734 +0.02(+0.19%)
Sep 29, 2020 11.09 11.14 11.08 11.13 234,981 +0.04(+0.38%)
Sep 28, 2020 11.05 11.10 11.05 11.08 138,450 +0.05(+0.45%)
Sep 25, 2020 11.03 11.08 10.98 11.03 96,829 -0.03(-0.26%)
Sep 24, 2020 11.08 11.11 11.04 11.06 114,779 -0.04(-0.38%)
Sep 23, 2020 11.24 11.28 11.07 11.10 162,247 -0.13(-1.13%)
Sep 22, 2020 11.22 11.30 11.22 11.23 119,230 +0.00(+0.00%)
Sep 21, 2020 11.24 11.32 11.20 11.23 223,928 -0.10(-0.87%)
Sep 18, 2020 11.34 11.38 11.32 11.33 64,836 -0.01(-0.06%)
Sep 17, 2020 11.30 11.36 11.23 11.34 114,738 +0.01(+0.06%)
Sep 16, 2020 11.38 11.39 11.32 11.33 113,287 -0.04(-0.31%)
Sep 15, 2020 11.36 11.39 11.34 11.37 185,732 +0.01(+0.06%)
Sep 14, 2020 11.49 11.49 11.34 11.36 285,637 -0.07(-0.66%)
Sep 11, 2020 11.38 11.44 11.38 11.43 140,648 +0.04(+0.31%)
Sep 10, 2020 11.36 11.43 11.36 11.40 106,981 +0.05(+0.43%)
Sep 09, 2020 11.37 11.42 11.31 11.35 217,490 +0.03(+0.25%)
Sep 08, 2020 11.25 11.32 11.19 11.32 171,882 +0.05(+0.44%)
Sep 04, 2020 11.35 11.38 11.23 11.27 255,620 -0.08(-0.68%)
Sep 03, 2020 11.43 11.46 11.28 11.35 172,913 -0.07(-0.61%)
Sep 02, 2020 11.38 11.48 11.36 11.42 157,152 +0.04(+0.31%)
Sep 01, 2020 11.24 11.39 11.23 11.38 154,492 +0.13(+1.18%)
Aug 31, 2020 11.25 11.27 11.22 11.25 162,490 -0.01(-0.06%)
Aug 28, 2020 11.20 11.26 11.18 11.26 177,593 +0.04(+0.38%)
Aug 27, 2020 11.25 11.30 11.20 11.22 131,646 -0.02(-0.19%)
Aug 26, 2020 11.32 11.35 11.22 11.24 144,966 -0.04(-0.37%)
Aug 25, 2020 11.28 11.39 11.25 11.28 163,441 +0.01(+0.06%)
Aug 24, 2020 11.32 11.43 11.26 11.27 224,432 -0.02(-0.19%)
Aug 21, 2020 11.32 11.32 11.23 11.29 148,779 -0.01(-0.06%)
Aug 20, 2020 11.38 11.41 11.30 11.30 150,649 -0.09(-0.80%)
Aug 19, 2020 11.32 11.39 11.32 11.39 157,855 +0.10(+0.87%)
Aug 18, 2020 11.34 11.36 11.29 11.29 258,383 -0.08(-0.68%)
Aug 17, 2020 11.36 11.39 11.31 11.37 235,872 +0.04(+0.31%)
Aug 14, 2020 11.34 11.35 11.29 11.34 126,954 +0.01(+0.06%)
Aug 13, 2020 11.22 11.33 11.21 11.33 231,095 +0.10(+0.90%)
Aug 12, 2020 11.11 11.23 11.11 11.23 387,959 +0.26(+2.35%)
Aug 11, 2020 10.98 11.10 10.95 10.97 333,240 +0.03(+0.25%)
Aug 10, 2020 10.87 10.94 10.86 10.94 154,240 +0.11(+1.03%)
Aug 07, 2020 10.78 10.85 10.75 10.83 124,197 +0.04(+0.39%)
Aug 06, 2020 10.71 10.82 10.68 10.79 229,211 +0.10(+0.91%)
Aug 05, 2020 10.68 10.73 10.67 10.69 102,132 +0.05(+0.46%)
Aug 04, 2020 10.60 10.67 10.57 10.64 204,247 +0.08(+0.72%)
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.