Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

15.06 -0.05 (-0.33%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.13 15.16 15.06 15.11 76,933 +0.05(+0.33%)
May 23, 2024 15.25 15.26 15.06 15.06 62,111 -0.14(-0.92%)
May 22, 2024 15.22 15.23 15.16 15.20 71,985 +0.01(+0.07%)
May 21, 2024 15.21 15.26 15.11 15.19 115,122 -0.03(-0.20%)
May 20, 2024 15.19 15.26 15.00 15.22 189,843 +0.01(+0.07%)
May 17, 2024 15.25 15.28 15.18 15.21 54,040 -0.02(-0.13%)
May 16, 2024 15.29 15.35 15.18 15.23 111,115 -0.04(-0.26%)
May 15, 2024 15.39 15.39 15.23 15.27 98,024 +0.02(+0.13%)
May 14, 2024 15.27 15.31 15.20 15.25 66,913 -0.01(-0.04%)
May 13, 2024 15.21 15.28 15.19 15.26 56,984 +0.05(+0.33%)
May 10, 2024 15.20 15.27 15.18 15.21 50,033 -0.02(-0.13%)
May 09, 2024 15.29 15.29 15.13 15.23 103,686 -0.04(-0.26%)
May 08, 2024 15.22 15.28 15.21 15.27 60,151 +0.03(+0.19%)
May 07, 2024 15.26 15.33 15.22 15.24 133,381 -0.07(-0.45%)
May 06, 2024 15.32 15.36 15.28 15.31 122,159 -0.01(-0.06%)
May 03, 2024 15.34 15.38 15.29 15.32 114,164 +0.03(+0.19%)
May 02, 2024 15.25 15.37 15.24 15.29 263,586 +0.03(+0.21%)
May 01, 2024 15.16 15.28 15.16 15.25 64,495 +0.08(+0.51%)
Apr 30, 2024 15.20 15.27 15.17 15.18 94,181 -0.01(-0.07%)
Apr 29, 2024 15.25 15.27 15.14 15.19 52,669 -0.10(-0.65%)
Apr 26, 2024 15.13 15.29 15.13 15.29 51,128 +0.19(+1.25%)
Apr 25, 2024 15.13 15.15 15.07 15.10 48,312 -0.13(-0.88%)
Apr 24, 2024 15.24 15.29 15.19 15.23 80,488 -0.01(-0.10%)
Apr 23, 2024 15.15 15.29 15.12 15.25 42,972 +0.10(+0.65%)
Apr 22, 2024 15.04 15.17 15.01 15.15 45,500 +0.14(+0.93%)
Apr 19, 2024 15.04 15.08 15.00 15.01 50,600 -0.02(-0.13%)
Apr 18, 2024 15.11 15.11 15.01 15.03 41,980 -0.02(-0.13%)
Apr 17, 2024 14.88 15.06 14.82 15.05 82,105 +0.23(+1.54%)
Apr 16, 2024 14.95 14.97 14.81 14.82 141,265 -0.20(-1.32%)
Apr 15, 2024 15.23 15.26 14.99 15.02 129,189 -0.21(-1.37%)
Apr 12, 2024 15.32 15.38 15.23 15.23 64,735 -0.09(-0.56%)
Apr 11, 2024 15.30 15.33 15.17 15.31 104,983 +0.04(+0.26%)
Apr 10, 2024 15.37 15.37 15.23 15.27 85,586 -0.20(-1.27%)
Apr 09, 2024 15.33 15.47 15.33 15.47 67,085 +0.12(+0.77%)
Apr 08, 2024 15.25 15.38 15.22 15.35 63,150 +0.15(+0.97%)
Apr 05, 2024 15.21 15.25 15.18 15.20 75,391 -0.01(-0.06%)
Apr 04, 2024 15.35 15.39 15.20 15.21 117,932 -0.12(-0.77%)
Apr 03, 2024 15.34 15.41 15.33 15.33 142,115 -0.09(-0.57%)
Apr 02, 2024 15.45 15.46 15.31 15.42 95,282 -0.07(-0.44%)
Apr 01, 2024 15.66 15.70 15.47 15.49 162,042 -0.14(-0.88%)
Mar 28, 2024 15.67 15.73 15.63 15.63 131,120 +0.00(+0.00%)
Mar 27, 2024 15.65 15.65 15.60 15.63 91,733 +0.03(+0.19%)
Mar 26, 2024 15.58 15.64 15.57 15.60 72,286 +0.02(+0.13%)
Mar 25, 2024 15.52 15.60 15.50 15.58 97,225 +0.09(+0.57%)
Mar 22, 2024 15.49 15.51 15.45 15.49 98,450 +0.04(+0.26%)
Mar 21, 2024 15.46 15.49 15.44 15.45 92,919 +0.01(+0.06%)
Mar 20, 2024 15.38 15.46 15.36 15.44 68,963 +0.05(+0.32%)
Mar 19, 2024 15.32 15.42 15.32 15.39 91,795 +0.05(+0.32%)
Mar 18, 2024 15.46 15.47 15.33 15.34 81,045 -0.08(-0.51%)
Mar 15, 2024 15.42 15.47 15.36 15.42 101,082 +0.04(+0.26%)
Mar 14, 2024 15.43 15.53 15.35 15.38 104,965 -0.05(-0.30%)
Mar 13, 2024 15.45 15.59 15.43 15.43 149,863 -0.02(-0.13%)
Mar 12, 2024 15.32 15.45 15.31 15.45 73,167 +0.12(+0.76%)
Mar 11, 2024 15.27 15.33 15.23 15.33 72,846 +0.09(+0.58%)
Mar 08, 2024 15.23 15.28 15.23 15.24 62,532 +0.01(+0.06%)
Mar 07, 2024 15.20 15.24 15.17 15.23 64,565 +0.06(+0.39%)
Mar 06, 2024 15.14 15.22 15.11 15.17 50,400 +0.03(+0.19%)
Mar 05, 2024 15.18 15.21 15.12 15.14 97,290 -0.04(-0.26%)
Mar 04, 2024 15.13 15.22 15.13 15.18 94,715 -0.02(-0.13%)
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.