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 (%)
May 31, 2019 10.42 10.47 10.34 10.34 305,249 -0.09(-0.84%)
May 30, 2019 10.49 10.57 10.40 10.42 322,553 -0.06(-0.59%)
May 29, 2019 10.56 10.61 10.48 10.49 202,556 -0.09(-0.88%)
May 28, 2019 10.58 10.61 10.57 10.58 163,517 +0.02(+0.18%)
May 24, 2019 10.56 10.59 10.54 10.56 120,623 +0.04(+0.36%)
May 23, 2019 10.52 10.54 10.47 10.52 166,544 -0.01(-0.06%)
May 22, 2019 10.48 10.54 10.48 10.53 117,289 +0.03(+0.30%)
May 21, 2019 10.45 10.50 10.41 10.50 150,982 +0.07(+0.72%)
May 20, 2019 10.45 10.48 10.40 10.42 178,966 -0.02(-0.24%)
May 17, 2019 10.47 10.53 10.45 10.45 130,889 -0.03(-0.30%)
May 16, 2019 10.51 10.56 10.47 10.48 179,826 +0.00(+0.00%)
May 15, 2019 10.44 10.52 10.41 10.48 182,556 +0.02(+0.24%)
May 14, 2019 10.40 10.49 10.39 10.45 154,639 +0.07(+0.70%)
May 13, 2019 10.43 10.44 10.36 10.38 173,838 -0.07(-0.71%)
May 10, 2019 10.47 10.49 10.44 10.46 163,466 -0.02(-0.24%)
May 09, 2019 10.49 10.51 10.45 10.48 166,871 -0.02(-0.24%)
May 08, 2019 10.51 10.53 10.49 10.51 156,834 +0.01(+0.12%)
May 07, 2019 10.51 10.55 10.48 10.49 123,586 -0.02(-0.24%)
May 06, 2019 10.51 10.56 10.46 10.52 152,285 -0.03(-0.29%)
May 03, 2019 10.57 10.65 10.54 10.55 226,139 +0.00(+0.00%)
May 02, 2019 10.55 10.60 10.52 10.55 145,150 +0.02(+0.18%)
May 01, 2019 10.54 10.56 10.50 10.53 175,172 -0.01(-0.12%)
Apr 30, 2019 10.41 10.56 10.40 10.54 313,117 +0.15(+1.43%)
Apr 29, 2019 10.41 10.43 10.37 10.39 184,424 -0.01(-0.06%)
Apr 26, 2019 10.37 10.40 10.34 10.40 192,864 +0.06(+0.54%)
Apr 25, 2019 10.37 10.37 10.31 10.34 342,981 -0.03(-0.30%)
Apr 24, 2019 10.41 10.44 10.34 10.38 147,414 -0.01(-0.12%)
Apr 23, 2019 10.31 10.39 10.30 10.39 185,255 +0.07(+0.72%)
Apr 22, 2019 10.37 10.37 10.30 10.31 176,841 -0.02(-0.18%)
Apr 18, 2019 10.35 10.37 10.31 10.33 204,333 +0.01(+0.12%)
Apr 17, 2019 10.37 10.41 10.32 10.32 201,714 -0.06(-0.54%)
Apr 16, 2019 10.39 10.40 10.34 10.38 182,787 -0.02(-0.18%)
Apr 15, 2019 10.43 10.46 10.37 10.39 162,888 -0.02(-0.24%)
Apr 12, 2019 10.43 10.48 10.39 10.42 141,983 +0.00(+0.04%)
Apr 11, 2019 10.44 10.45 10.36 10.42 180,061 -0.01(-0.12%)
Apr 10, 2019 10.43 10.47 10.37 10.43 203,027 +0.00(+0.00%)
Apr 09, 2019 10.53 10.53 10.38 10.43 238,010 -0.09(-0.82%)
Apr 08, 2019 10.49 10.52 10.48 10.51 158,878 +0.04(+0.41%)
Apr 05, 2019 10.45 10.48 10.43 10.47 130,281 +0.06(+0.53%)
Apr 04, 2019 10.44 10.45 10.40 10.42 141,670 +0.00(+0.00%)
Apr 03, 2019 10.43 10.46 10.38 10.42 206,367 +0.01(+0.06%)
Apr 02, 2019 10.37 10.42 10.35 10.41 153,041 +0.03(+0.30%)
Apr 01, 2019 10.24 10.38 10.24 10.38 248,637 +0.18(+1.75%)
Mar 29, 2019 10.25 10.25 10.16 10.20 189,648 -0.01(-0.12%)
Mar 28, 2019 10.24 10.25 10.14 10.21 235,569 -0.03(-0.30%)
Mar 27, 2019 10.29 10.32 10.22 10.24 271,995 -0.07(-0.72%)
Mar 26, 2019 10.34 10.37 10.26 10.32 184,638 -0.01(-0.12%)
Mar 25, 2019 10.34 10.34 10.27 10.33 118,422 -0.01(-0.06%)
Mar 22, 2019 10.27 10.35 10.26 10.34 181,516 +0.07(+0.66%)
Mar 21, 2019 10.25 10.32 10.22 10.27 111,311 +0.02(+0.18%)
Mar 20, 2019 10.26 10.29 10.22 10.25 301,729 -0.01(-0.06%)
Mar 19, 2019 10.32 10.38 10.24 10.26 331,003 -0.02(-0.18%)
Mar 18, 2019 10.24 10.27 10.21 10.27 130,891 +0.03(+0.30%)
Mar 15, 2019 10.26 10.26 10.21 10.24 144,269 -0.01(-0.06%)
Mar 14, 2019 10.35 10.35 10.22 10.25 143,857 -0.05(-0.50%)
Mar 13, 2019 10.34 10.35 10.26 10.30 239,627 -0.02(-0.24%)
Mar 12, 2019 10.29 10.33 10.26 10.32 224,281 +0.04(+0.36%)
Mar 11, 2019 10.21 10.29 10.19 10.29 134,068 +0.10(+0.96%)
Mar 08, 2019 10.22 10.23 10.17 10.19 159,359 -0.06(-0.60%)
Mar 07, 2019 10.23 10.29 10.18 10.25 190,201 +0.03(+0.30%)
Mar 06, 2019 10.26 10.29 10.21 10.22 216,915 -0.02(-0.24%)
Mar 05, 2019 10.27 10.33 10.23 10.25 132,280 +0.02(+0.24%)
Mar 04, 2019 10.22 10.26 10.19 10.22 190,322 +0.02(+0.24%)
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.