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 13.02 12.88 12.88 158,179 +0.00(+0.00%)
Mar 30, 2023 12.76 12.90 12.74 12.88 77,260 +0.12(+0.97%)
Mar 29, 2023 12.69 12.76 12.58 12.76 130,678 +0.20(+1.62%)
Mar 28, 2023 12.52 12.57 12.46 12.55 54,111 +0.07(+0.57%)
Mar 27, 2023 12.45 12.53 12.43 12.48 113,899 +0.05(+0.43%)
Mar 24, 2023 12.47 12.58 12.36 12.43 127,282 -0.10(-0.78%)
Mar 23, 2023 12.57 12.62 12.51 12.53 72,657 +0.02(+0.14%)
Mar 22, 2023 12.48 12.62 12.48 12.51 109,192 -0.01(-0.07%)
Mar 21, 2023 12.61 12.63 12.49 12.52 75,337 +0.01(+0.07%)
Mar 20, 2023 12.57 12.61 12.49 12.51 123,999 -0.07(-0.56%)
Mar 17, 2023 12.57 12.71 12.57 12.58 78,367 -0.05(-0.42%)
Mar 16, 2023 12.70 12.76 12.59 12.63 201,780 -0.21(-1.65%)
Mar 15, 2023 12.85 12.92 12.76 12.85 104,057 -0.05(-0.41%)
Mar 14, 2023 12.85 12.98 12.77 12.90 77,592 +0.14(+1.06%)
Mar 13, 2023 12.91 12.99 12.76 12.76 147,660 -0.21(-1.62%)
Mar 10, 2023 13.09 13.19 12.96 12.97 109,664 -0.11(-0.87%)
Mar 09, 2023 13.21 13.26 13.06 13.09 105,403 -0.08(-0.60%)
Mar 08, 2023 13.22 13.25 13.15 13.17 96,469 -0.04(-0.27%)
Mar 07, 2023 13.24 13.28 13.17 13.20 78,506 +0.03(+0.20%)
Mar 06, 2023 13.33 13.37 13.15 13.17 134,152 -0.11(-0.86%)
Mar 03, 2023 13.28 13.31 13.25 13.29 113,864 +0.10(+0.73%)
Mar 02, 2023 13.17 13.20 13.10 13.19 91,387 -0.02(-0.13%)
Mar 01, 2023 13.24 13.24 13.17 13.21 99,922 +0.01(+0.07%)
Feb 28, 2023 13.19 13.20 13.15 13.20 112,516 +0.00(+0.00%)
Feb 27, 2023 13.12 13.24 13.10 13.20 111,760 +0.17(+1.28%)
Feb 24, 2023 13.09 13.10 13.02 13.03 103,998 -0.11(-0.80%)
Feb 23, 2023 13.03 13.26 12.96 13.14 125,773 +0.19(+1.49%)
Feb 22, 2023 12.91 12.97 12.88 12.95 68,113 +0.10(+0.75%)
Feb 21, 2023 13.10 13.10 12.85 12.85 127,859 -0.25(-1.94%)
Feb 17, 2023 13.19 13.22 13.10 13.10 78,630 -0.08(-0.60%)
Feb 16, 2023 13.16 13.30 13.13 13.18 133,254 +0.00(+0.00%)
Feb 15, 2023 13.24 13.35 13.17 13.18 157,980 -0.08(-0.59%)
Feb 14, 2023 13.21 13.31 13.09 13.26 389,751 +0.07(+0.56%)
Feb 13, 2023 13.26 13.28 13.15 13.19 72,864 -0.01(-0.07%)
Feb 10, 2023 13.15 13.24 13.11 13.20 125,082 +0.07(+0.53%)
Feb 09, 2023 13.16 13.21 13.11 13.13 95,212 +0.01(+0.07%)
Feb 08, 2023 13.11 13.21 13.04 13.12 65,164 +0.00(+0.00%)
Feb 07, 2023 13.07 13.14 13.03 13.12 90,167 +0.03(+0.20%)
Feb 06, 2023 13.23 13.23 13.04 13.09 99,597 -0.14(-1.05%)
Feb 03, 2023 13.20 13.27 13.17 13.23 98,328 +0.03(+0.20%)
Feb 02, 2023 13.20 13.34 13.20 13.21 138,075 +0.03(+0.26%)
Feb 01, 2023 13.14 13.20 13.12 13.17 124,287 +0.10(+0.73%)
Jan 31, 2023 13.10 13.12 13.01 13.08 165,682 +0.06(+0.47%)
Jan 30, 2023 13.00 13.07 12.99 13.01 78,023 +0.03(+0.20%)
Jan 27, 2023 13.08 13.14 12.96 12.99 129,865 -0.10(-0.73%)
Jan 26, 2023 13.07 13.12 13.02 13.08 124,174 +0.05(+0.40%)
Jan 25, 2023 13.05 13.08 13.02 13.03 81,264 -0.02(-0.13%)
Jan 24, 2023 13.13 13.14 12.98 13.05 95,088 +0.00(+0.00%)
Jan 23, 2023 12.99 13.09 12.99 13.05 88,023 +0.05(+0.40%)
Jan 20, 2023 12.99 13.07 12.91 13.00 490,194 +0.04(+0.34%)
Jan 19, 2023 12.95 12.96 12.88 12.95 114,436 -0.04(-0.33%)
Jan 18, 2023 12.91 13.01 12.89 13.00 157,925 +0.17(+1.35%)
Jan 17, 2023 12.82 12.93 12.78 12.82 119,702 +0.07(+0.54%)
Jan 13, 2023 12.89 12.97 12.75 12.75 207,383 -0.24(-1.87%)
Jan 12, 2023 12.91 13.02 12.81 13.00 130,906 +0.09(+0.70%)
Jan 11, 2023 12.81 12.92 12.68 12.91 78,010 +0.15(+1.22%)
Jan 10, 2023 12.78 12.78 12.69 12.75 115,346 +0.05(+0.41%)
Jan 09, 2023 12.59 12.73 12.59 12.70 124,976 +0.19(+1.51%)
Jan 06, 2023 12.42 12.54 12.42 12.51 76,920 +0.19(+1.54%)
Jan 05, 2023 12.39 12.40 12.28 12.32 80,951 -0.07(-0.56%)
Jan 04, 2023 12.36 12.45 12.36 12.39 102,663 +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.