Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

14.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.22 14.25 14.17 14.20 104,077 +0.00(+0.00%)
Nov 29, 2023 14.12 14.21 14.08 14.20 84,793 +0.15(+1.08%)
Nov 28, 2023 14.08 14.13 14.05 14.05 90,914 -0.04(-0.27%)
Nov 27, 2023 13.96 14.10 13.91 14.09 129,571 +0.13(+0.95%)
Nov 24, 2023 13.95 13.98 13.92 13.96 29,813 +0.02(+0.14%)
Nov 22, 2023 13.92 14.01 13.91 13.94 131,827 +0.00(+0.00%)
Nov 21, 2023 14.00 14.04 13.93 13.94 93,261 -0.05(-0.34%)
Nov 20, 2023 14.05 14.05 13.98 13.98 45,574 -0.05(-0.34%)
Nov 17, 2023 13.93 14.04 13.90 14.03 103,649 +0.08(+0.54%)
Nov 16, 2023 13.80 13.96 13.76 13.96 113,042 +0.20(+1.44%)
Nov 15, 2023 13.76 13.84 13.75 13.76 73,643 -0.01(-0.07%)
Nov 14, 2023 13.65 13.86 13.65 13.77 139,032 +0.21(+1.56%)
Nov 13, 2023 13.55 13.67 13.55 13.56 101,793 -0.07(-0.55%)
Nov 10, 2023 13.65 13.72 13.62 13.63 48,947 +0.03(+0.21%)
Nov 09, 2023 13.76 13.77 13.58 13.60 72,560 -0.15(-1.09%)
Nov 08, 2023 13.71 13.77 13.71 13.75 75,572 +0.01(+0.07%)
Nov 07, 2023 13.71 13.76 13.68 13.74 146,002 +0.03(+0.20%)
Nov 06, 2023 13.81 13.81 13.66 13.72 188,350 -0.09(-0.68%)
Nov 03, 2023 13.72 13.87 13.72 13.81 134,411 +0.08(+0.61%)
Nov 02, 2023 13.50 13.75 13.50 13.72 112,047 +0.27(+2.02%)
Nov 01, 2023 13.19 13.45 13.19 13.45 86,425 +0.25(+1.92%)
Oct 31, 2023 13.14 13.22 13.09 13.20 97,224 +0.15(+1.15%)
Oct 30, 2023 12.91 13.05 12.91 13.05 71,336 +0.12(+0.94%)
Oct 27, 2023 12.88 12.97 12.88 12.93 114,548 +0.03(+0.22%)
Oct 26, 2023 12.87 12.92 12.85 12.90 59,810 +0.04(+0.29%)
Oct 25, 2023 12.94 12.98 12.83 12.86 72,775 -0.08(-0.58%)
Oct 24, 2023 12.93 12.99 12.93 12.94 49,994 +0.04(+0.29%)
Oct 23, 2023 12.89 12.95 12.79 12.90 64,476 +0.00(+0.00%)
Oct 20, 2023 12.88 12.96 12.82 12.90 74,330 +0.04(+0.29%)
Oct 19, 2023 13.12 13.12 12.83 12.86 147,445 -0.21(-1.58%)
Oct 18, 2023 13.17 13.17 13.01 13.07 122,265 -0.12(-0.92%)
Oct 17, 2023 13.19 13.26 13.13 13.19 80,673 -0.05(-0.35%)
Oct 16, 2023 13.48 13.57 13.23 13.24 134,822 -0.27(-2.01%)
Oct 13, 2023 13.55 13.57 13.45 13.51 73,854 -0.02(-0.18%)
Oct 12, 2023 13.61 13.62 13.47 13.53 106,243 -0.09(-0.68%)
Oct 11, 2023 13.60 13.63 13.52 13.63 62,049 +0.09(+0.69%)
Oct 10, 2023 13.55 13.60 13.47 13.53 94,339 -0.03(-0.20%)
Oct 09, 2023 13.41 13.56 13.35 13.56 79,625 +0.16(+1.18%)
Oct 06, 2023 13.31 13.44 13.29 13.40 89,856 +0.02(+0.14%)
Oct 05, 2023 13.36 13.43 13.35 13.39 95,832 +0.00(+0.00%)
Oct 04, 2023 13.28 13.47 13.18 13.39 420,577 +0.14(+1.05%)
Oct 03, 2023 13.31 13.34 13.24 13.25 92,276 -0.07(-0.56%)
Oct 02, 2023 13.44 13.46 13.29 13.32 104,871 -0.12(-0.90%)
Sep 29, 2023 13.45 13.45 13.38 13.44 110,915 +0.12(+0.91%)
Sep 28, 2023 13.30 13.38 13.27 13.32 75,634 +0.02(+0.14%)
Sep 27, 2023 13.30 13.42 13.26 13.30 107,090 +0.00(+0.00%)
Sep 26, 2023 13.41 13.46 13.27 13.30 123,542 -0.14(-1.04%)
Sep 25, 2023 13.49 13.49 13.42 13.44 60,670 -0.06(-0.48%)
Sep 22, 2023 13.44 13.53 13.44 13.51 51,475 +0.11(+0.83%)
Sep 21, 2023 13.47 13.47 13.38 13.39 114,633 -0.13(-0.96%)
Sep 20, 2023 13.58 13.62 13.52 13.52 78,323 -0.02(-0.14%)
Sep 19, 2023 13.55 13.57 13.52 13.54 39,731 -0.04(-0.27%)
Sep 18, 2023 13.54 13.59 13.53 13.58 76,738 +0.07(+0.55%)
Sep 15, 2023 13.52 13.58 13.48 13.51 68,158 -0.03(-0.21%)
Sep 14, 2023 13.63 13.63 13.52 13.53 101,730 -0.09(-0.66%)
Sep 13, 2023 13.62 13.65 13.58 13.62 93,626 +0.03(+0.20%)
Sep 12, 2023 13.61 13.64 13.59 13.60 64,990 -0.01(-0.07%)
Sep 11, 2023 13.58 13.67 13.58 13.61 127,765 -0.02(-0.14%)
Sep 08, 2023 13.67 13.72 13.61 13.62 85,573 +0.00(+0.00%)
Sep 07, 2023 13.65 13.71 13.61 13.62 80,163 -0.04(-0.27%)
Sep 06, 2023 13.72 13.73 13.65 13.66 74,596 -0.06(-0.40%)
Sep 05, 2023 13.71 13.75 13.70 13.72 89,012 +0.00(+0.00%)
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.