Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

14.53 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.25 11.26 11.21 11.25 162,536 -0.01(-0.06%)
Aug 28, 2020 11.20 11.26 11.18 11.26 177,644 +0.04(+0.38%)
Aug 27, 2020 11.25 11.30 11.19 11.21 131,683 -0.02(-0.19%)
Aug 26, 2020 11.32 11.35 11.22 11.23 145,007 -0.04(-0.37%)
Aug 25, 2020 11.28 11.39 11.25 11.28 163,488 +0.01(+0.06%)
Aug 24, 2020 11.32 11.42 11.26 11.27 224,496 -0.02(-0.19%)
Aug 21, 2020 11.32 11.32 11.23 11.29 148,821 -0.01(-0.06%)
Aug 20, 2020 11.37 11.40 11.30 11.30 150,692 -0.09(-0.80%)
Aug 19, 2020 11.32 11.39 11.32 11.39 157,900 +0.10(+0.87%)
Aug 18, 2020 11.33 11.35 11.28 11.29 258,457 -0.08(-0.68%)
Aug 17, 2020 11.35 11.39 11.31 11.37 235,940 +0.04(+0.31%)
Aug 14, 2020 11.33 11.35 11.28 11.33 126,990 +0.01(+0.06%)
Aug 13, 2020 11.21 11.33 11.21 11.33 231,161 +0.10(+0.90%)
Aug 12, 2020 11.11 11.23 11.11 11.22 388,069 +0.26(+2.35%)
Aug 11, 2020 10.97 11.10 10.95 10.97 333,335 +0.03(+0.25%)
Aug 10, 2020 10.87 10.94 10.86 10.94 154,284 +0.11(+1.03%)
Aug 07, 2020 10.78 10.85 10.75 10.83 124,232 +0.04(+0.39%)
Aug 06, 2020 10.70 10.81 10.68 10.79 229,277 +0.10(+0.91%)
Aug 05, 2020 10.68 10.72 10.66 10.69 102,161 +0.05(+0.46%)
Aug 04, 2020 10.60 10.67 10.57 10.64 204,305 +0.08(+0.72%)
Aug 03, 2020 10.56 10.61 10.54 10.56 196,907 +0.01(+0.13%)
Jul 31, 2020 10.60 10.60 10.53 10.55 138,755 +0.01(+0.07%)
Jul 30, 2020 10.56 10.61 10.52 10.54 93,459 -0.03(-0.33%)
Jul 29, 2020 10.49 10.60 10.45 10.58 144,113 +0.13(+1.20%)
Jul 28, 2020 10.47 10.49 10.45 10.45 193,356 -0.01(-0.07%)
Jul 27, 2020 10.45 10.50 10.44 10.46 147,348 +0.01(+0.07%)
Jul 24, 2020 10.43 10.49 10.42 10.45 135,304 +0.02(+0.20%)
Jul 23, 2020 10.49 10.52 10.43 10.43 122,311 -0.08(-0.79%)
Jul 22, 2020 10.52 10.56 10.44 10.52 182,695 +0.03(+0.33%)
Jul 21, 2020 10.48 10.53 10.45 10.48 215,646 +0.04(+0.40%)
Jul 20, 2020 10.43 10.45 10.39 10.44 228,604 +0.05(+0.47%)
Jul 17, 2020 10.38 10.43 10.36 10.39 208,205 +0.00(+0.00%)
Jul 16, 2020 10.36 10.40 10.34 10.39 316,046 +0.05(+0.47%)
Jul 15, 2020 10.43 10.43 10.32 10.34 429,427 +0.04(+0.40%)
Jul 14, 2020 10.24 10.30 10.21 10.30 104,715 +0.05(+0.50%)
Jul 13, 2020 10.25 10.32 10.22 10.25 193,672 +0.03(+0.34%)
Jul 10, 2020 10.18 10.28 10.18 10.21 85,982 +0.00(+0.00%)
Jul 09, 2020 10.23 10.26 10.09 10.21 102,730 -0.04(-0.40%)
Jul 08, 2020 10.22 10.32 10.22 10.26 117,943 +0.04(+0.41%)
Jul 07, 2020 10.13 10.28 10.13 10.21 250,221 +0.10(+0.95%)
Jul 06, 2020 10.04 10.13 9.938 10.12 264,822 +0.10(+1.03%)
Jul 02, 2020 10.05 10.14 10.01 10.01 105,701 +0.02(+0.21%)
Jul 01, 2020 9.952 10.01 9.929 9.993 149,716 +0.06(+0.56%)
Jun 30, 2020 9.876 9.987 9.842 9.938 186,302 +0.10(+1.05%)
Jun 29, 2020 9.662 9.904 9.524 9.835 350,588 +0.14(+1.49%)
Jun 26, 2020 9.766 9.786 9.676 9.690 155,579 -0.08(-0.78%)
Jun 25, 2020 9.807 9.831 9.759 9.766 162,601 -0.07(-0.70%)
Jun 24, 2020 9.862 9.918 9.776 9.835 170,424 -0.11(-1.11%)
Jun 23, 2020 9.959 9.966 9.920 9.945 96,473 +0.02(+0.21%)
Jun 22, 2020 9.987 9.987 9.883 9.924 134,435 -0.06(-0.62%)
Jun 19, 2020 10.06 10.06 9.966 9.987 125,855 -0.01(-0.14%)
Jun 18, 2020 9.855 10.02 9.852 10.00 148,002 +0.09(+0.90%)
Jun 17, 2020 9.835 9.931 9.814 9.911 193,240 +0.08(+0.77%)
Jun 16, 2020 9.952 9.987 9.790 9.835 208,471 +0.07(+0.71%)
Jun 15, 2020 9.690 9.869 9.669 9.766 173,543 -0.01(-0.14%)
Jun 12, 2020 9.883 9.883 9.690 9.780 235,037 +0.02(+0.24%)
Jun 11, 2020 10.04 10.04 9.640 9.756 274,392 -0.42(-4.10%)
Jun 10, 2020 10.20 10.24 10.09 10.17 278,863 +0.02(+0.20%)
Jun 09, 2020 10.26 10.28 10.10 10.15 211,693 -0.12(-1.13%)
Jun 08, 2020 10.12 10.28 10.06 10.27 271,195 +0.25(+2.46%)
Jun 05, 2020 10.10 10.13 9.996 10.02 230,218 +0.10(+0.96%)
Jun 04, 2020 9.975 10.02 9.914 9.927 182,790 -0.04(-0.41%)
Jun 03, 2020 9.845 9.996 9.845 9.968 297,518 +0.18(+1.89%)
Jun 02, 2020 9.688 9.818 9.681 9.784 194,711 +0.14(+1.42%)
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.