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 (%)
Mar 31, 2023 12.98 13.03 12.88 12.88 158,134 +0.00(+0.00%)
Mar 30, 2023 12.76 12.90 12.75 12.88 77,238 +0.12(+0.97%)
Mar 29, 2023 12.69 12.76 12.58 12.76 130,640 +0.20(+1.62%)
Mar 28, 2023 12.52 12.58 12.46 12.56 54,095 +0.07(+0.57%)
Mar 27, 2023 12.45 12.53 12.43 12.49 113,866 +0.05(+0.43%)
Mar 24, 2023 12.47 12.58 12.36 12.43 127,246 -0.10(-0.78%)
Mar 23, 2023 12.58 12.63 12.51 12.53 72,636 +0.02(+0.14%)
Mar 22, 2023 12.49 12.63 12.48 12.51 109,161 -0.01(-0.07%)
Mar 21, 2023 12.61 12.64 12.50 12.52 75,315 +0.01(+0.07%)
Mar 20, 2023 12.58 12.61 12.50 12.51 123,964 -0.07(-0.56%)
Mar 17, 2023 12.58 12.72 12.58 12.58 78,344 -0.05(-0.42%)
Mar 16, 2023 12.71 12.76 12.59 12.64 201,722 -0.21(-1.65%)
Mar 15, 2023 12.85 12.92 12.76 12.85 104,027 -0.05(-0.41%)
Mar 14, 2023 12.85 12.98 12.78 12.90 77,570 +0.14(+1.06%)
Mar 13, 2023 12.91 12.99 12.77 12.77 147,617 -0.21(-1.62%)
Mar 10, 2023 13.09 13.20 12.97 12.98 109,633 -0.11(-0.87%)
Mar 09, 2023 13.21 13.27 13.06 13.09 105,373 -0.08(-0.60%)
Mar 08, 2023 13.22 13.26 13.15 13.17 96,442 -0.04(-0.27%)
Mar 07, 2023 13.25 13.28 13.18 13.20 78,484 +0.03(+0.20%)
Mar 06, 2023 13.34 13.37 13.15 13.18 134,113 -0.11(-0.86%)
Mar 03, 2023 13.28 13.32 13.26 13.29 113,831 +0.10(+0.73%)
Mar 02, 2023 13.17 13.20 13.11 13.20 91,361 -0.02(-0.13%)
Mar 01, 2023 13.24 13.24 13.17 13.21 99,893 +0.01(+0.07%)
Feb 28, 2023 13.20 13.20 13.15 13.20 112,483 +0.00(+0.00%)
Feb 27, 2023 13.13 13.25 13.11 13.20 111,728 +0.17(+1.28%)
Feb 24, 2023 13.09 13.10 13.02 13.04 103,968 -0.11(-0.80%)
Feb 23, 2023 13.03 13.27 12.97 13.14 125,737 +0.19(+1.49%)
Feb 22, 2023 12.91 12.98 12.88 12.95 68,094 +0.10(+0.75%)
Feb 21, 2023 13.11 13.11 12.85 12.85 127,823 -0.25(-1.94%)
Feb 17, 2023 13.20 13.22 13.10 13.11 78,608 -0.08(-0.60%)
Feb 16, 2023 13.16 13.30 13.13 13.19 133,216 +0.00(+0.00%)
Feb 15, 2023 13.25 13.35 13.17 13.19 157,935 -0.08(-0.59%)
Feb 14, 2023 13.21 13.32 13.09 13.27 389,640 +0.07(+0.56%)
Feb 13, 2023 13.26 13.29 13.16 13.19 72,843 -0.01(-0.07%)
Feb 10, 2023 13.16 13.24 13.11 13.20 125,046 +0.07(+0.53%)
Feb 09, 2023 13.17 13.21 13.11 13.13 95,185 +0.01(+0.07%)
Feb 08, 2023 13.11 13.21 13.04 13.12 65,146 +0.00(+0.00%)
Feb 07, 2023 13.07 13.14 13.04 13.12 90,142 +0.03(+0.20%)
Feb 06, 2023 13.24 13.24 13.05 13.10 99,569 -0.14(-1.05%)
Feb 03, 2023 13.20 13.27 13.17 13.24 98,300 +0.03(+0.20%)
Feb 02, 2023 13.20 13.35 13.20 13.21 138,036 +0.03(+0.26%)
Feb 01, 2023 13.14 13.20 13.12 13.17 124,251 +0.10(+0.73%)
Jan 31, 2023 13.11 13.12 13.02 13.08 165,635 +0.06(+0.47%)
Jan 30, 2023 13.00 13.08 12.99 13.02 78,001 +0.03(+0.20%)
Jan 27, 2023 13.09 13.14 12.97 12.99 129,828 -0.10(-0.73%)
Jan 26, 2023 13.07 13.12 13.03 13.09 124,139 +0.05(+0.40%)
Jan 25, 2023 13.05 13.08 13.03 13.04 81,241 -0.02(-0.13%)
Jan 24, 2023 13.13 13.14 12.98 13.05 95,061 +0.00(+0.00%)
Jan 23, 2023 12.99 13.10 12.99 13.05 87,998 +0.05(+0.40%)
Jan 20, 2023 12.99 13.07 12.91 13.00 490,053 +0.04(+0.34%)
Jan 19, 2023 12.95 12.97 12.89 12.96 114,403 -0.04(-0.33%)
Jan 18, 2023 12.91 13.02 12.89 13.00 157,880 +0.17(+1.35%)
Jan 17, 2023 12.83 12.93 12.78 12.83 119,667 +0.07(+0.54%)
Jan 13, 2023 12.90 12.97 12.76 12.76 207,324 -0.24(-1.87%)
Jan 12, 2023 12.91 13.03 12.81 13.00 130,869 +0.09(+0.70%)
Jan 11, 2023 12.82 12.92 12.69 12.91 77,988 +0.15(+1.22%)
Jan 10, 2023 12.78 12.78 12.69 12.76 115,313 +0.05(+0.41%)
Jan 09, 2023 12.59 12.74 12.59 12.70 124,940 +0.19(+1.51%)
Jan 06, 2023 12.43 12.54 12.42 12.51 76,898 +0.19(+1.54%)
Jan 05, 2023 12.39 12.41 12.28 12.33 80,928 -0.07(-0.56%)
Jan 04, 2023 12.37 12.45 12.36 12.39 102,633 +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.