Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

15.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.71 14.83 14.42 14.42 494,158 -0.30(-2.05%)
Dec 30, 2021 14.79 14.80 14.71 14.72 95,018 -0.06(-0.41%)
Dec 29, 2021 14.73 14.82 14.70 14.78 120,878 +0.05(+0.32%)
Dec 28, 2021 14.69 14.79 14.69 14.73 93,431 -0.01(-0.05%)
Dec 27, 2021 14.76 14.81 14.72 14.74 130,330 -0.04(-0.27%)
Dec 23, 2021 14.60 14.85 14.58 14.78 227,742 +0.20(+1.35%)
Dec 22, 2021 14.65 14.77 14.57 14.58 118,765 -0.03(-0.22%)
Dec 21, 2021 14.47 14.64 14.47 14.62 129,864 +0.16(+1.09%)
Dec 20, 2021 14.43 14.59 14.39 14.46 153,855 -0.08(-0.54%)
Dec 17, 2021 14.40 14.56 14.37 14.54 94,865 +0.12(+0.82%)
Dec 16, 2021 14.36 14.44 14.29 14.42 78,597 +0.03(+0.22%)
Dec 15, 2021 14.31 14.41 14.25 14.39 126,985 +0.02(+0.11%)
Dec 14, 2021 14.29 14.43 14.23 14.37 137,456 +0.05(+0.35%)
Dec 13, 2021 14.49 14.49 14.32 14.32 93,370 -0.23(-1.56%)
Dec 10, 2021 14.49 14.59 14.33 14.55 89,818 +0.06(+0.43%)
Dec 09, 2021 14.45 14.54 14.42 14.49 90,110 +0.04(+0.27%)
Dec 08, 2021 14.31 14.49 14.31 14.45 103,951 +0.14(+0.99%)
Dec 07, 2021 14.27 14.42 14.27 14.31 145,851 +0.01(+0.06%)
Dec 06, 2021 14.22 14.32 14.19 14.30 91,302 +0.07(+0.50%)
Dec 03, 2021 14.17 14.24 14.08 14.23 76,164 +0.03(+0.22%)
Dec 02, 2021 14.08 14.21 14.04 14.20 159,003 +0.11(+0.78%)
Dec 01, 2021 14.25 14.25 13.94 14.09 280,075 -0.15(-1.05%)
Nov 30, 2021 14.32 14.34 14.22 14.23 177,195 -0.03(-0.22%)
Nov 29, 2021 14.29 14.34 14.23 14.27 135,392 -0.04(-0.27%)
Nov 26, 2021 14.29 14.37 14.27 14.31 49,662 -0.04(-0.27%)
Nov 24, 2021 14.27 14.38 14.25 14.34 63,833 +0.06(+0.44%)
Nov 23, 2021 14.36 14.43 14.28 14.28 195,573 -0.15(-1.03%)
Nov 22, 2021 14.49 14.50 14.37 14.43 196,810 -0.09(-0.59%)
Nov 19, 2021 14.52 14.60 14.52 14.52 72,316 -0.04(-0.27%)
Nov 18, 2021 14.60 14.56 14.55 14.56 67,588 -0.05(-0.32%)
Nov 17, 2021 14.65 14.67 14.58 14.60 57,914 -0.02(-0.11%)
Nov 16, 2021 14.63 14.70 14.59 14.62 110,560 -0.04(-0.27%)
Nov 15, 2021 14.72 14.72 14.65 14.66 93,126 -0.03(-0.21%)
Nov 12, 2021 14.63 14.71 14.60 14.69 119,120 +0.06(+0.40%)
Nov 11, 2021 14.50 14.66 14.50 14.63 109,532 +0.12(+0.86%)
Nov 10, 2021 14.51 14.49 14.51 166,038 -0.07(-0.48%)
Nov 09, 2021 14.64 14.70 14.57 14.58 188,215 -0.06(-0.43%)
Nov 08, 2021 14.78 14.79 14.64 14.64 192,269 -0.12(-0.84%)
Nov 05, 2021 14.74 14.80 14.73 14.76 81,961 +0.04(+0.26%)
Nov 04, 2021 14.70 14.77 14.70 14.73 63,118 +0.01(+0.05%)
Nov 03, 2021 14.73 14.78 14.69 14.72 84,870 +0.02(+0.11%)
Nov 02, 2021 14.73 14.76 14.65 14.70 115,009 +0.02(+0.16%)
Nov 01, 2021 14.79 14.85 14.66 14.68 170,895 -0.05(-0.32%)
Oct 29, 2021 14.82 14.88 14.72 14.73 106,932 -0.07(-0.47%)
Oct 28, 2021 14.75 14.90 14.62 14.80 252,376 +0.11(+0.74%)
Oct 27, 2021 14.76 14.82 14.69 14.69 128,180 -0.03(-0.21%)
Oct 26, 2021 14.66 14.72 95,365 +0.09(+0.59%)
Oct 25, 2021 14.81 14.81 14.63 14.63 107,634 -0.16(-1.11%)
Oct 22, 2021 14.73 14.80 14.73 14.80 100,734 +0.07(+0.48%)
Oct 21, 2021 14.73 14.74 14.66 14.73 70,933 +0.02(+0.11%)
Oct 20, 2021 14.68 14.74 14.65 14.71 98,520 +0.06(+0.43%)
Oct 19, 2021 14.45 14.69 14.42 14.65 95,032 +0.25(+1.73%)
Oct 18, 2021 14.49 14.52 14.37 14.40 155,108 -0.12(-0.80%)
Oct 15, 2021 14.62 14.66 14.49 14.52 123,855 -0.12(-0.80%)
Oct 14, 2021 14.71 14.72 14.63 14.63 107,538 -0.06(-0.40%)
Oct 13, 2021 14.58 14.71 14.58 14.69 156,350 +0.15(+1.01%)
Oct 12, 2021 14.61 14.63 14.54 14.54 105,375 -0.04(-0.27%)
Oct 11, 2021 14.60 14.72 14.58 14.58 90,304 -0.02(-0.16%)
Oct 08, 2021 14.58 14.61 14.54 14.61 86,973 +0.07(+0.48%)
Oct 07, 2021 14.59 14.59 14.48 14.54 117,884 -0.01(-0.05%)
Oct 06, 2021 14.47 14.54 14.47 14.54 83,466 +0.05(+0.37%)
Oct 05, 2021 14.53 14.54 14.48 14.49 107,960 -0.02(-0.11%)
Oct 04, 2021 14.47 14.54 14.43 14.51 95,637 +0.04(+0.27%)
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.