Advertisement
U.S. markets closed

BlackRock Multi-Sector Income Trust (BIT)

NYSE - Nasdaq Real Time Price. Currency in USD
15.880.00 (0.00%)
At close: 04:00PM EDT
16.00 +0.12 (+0.76%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.9215.9815.8815.8815.88129,022
Mar 27, 202415.9015.9015.8515.8815.8890,300
Mar 26, 202415.8315.8915.8215.8515.8571,100
Mar 25, 202415.7715.8515.7515.8315.8395,700
Mar 22, 202415.7415.7615.7015.7415.7496,900
Mar 21, 202415.7115.7415.6915.7015.7091,400
Mar 20, 202415.6315.7115.6115.6915.6967,900
Mar 19, 202415.5715.6715.5715.6415.6490,300
Mar 18, 202415.7115.7215.5815.5915.5979,800
Mar 15, 202415.6715.7215.6115.6715.6798,700
Mar 14, 202415.6815.7815.6015.6315.63103,300
Mar 14, 20240.124 Dividend
Mar 13, 202415.8215.9715.8015.8015.68146,300
Mar 12, 202415.6915.8215.6815.8215.7071,400
Mar 11, 202415.6415.7015.6015.7015.5871,100
Mar 08, 202415.6015.6515.6015.6115.4961,100
Mar 07, 202415.5715.6115.5415.6015.4863,000
Mar 06, 202415.5115.5915.4815.5415.4249,200
Mar 05, 202415.5515.5815.4915.5115.3995,000
Mar 04, 202415.5015.5915.5015.5515.4392,500
Mar 01, 202415.5015.5815.5015.5715.4582,200
Feb 29, 202415.5415.5815.4815.5115.39108,600
Feb 28, 202415.3115.4515.2615.4515.3373,400
Feb 27, 202415.1715.3415.1215.2715.1580,500
Feb 26, 202415.1715.2015.1315.1615.0479,300
Feb 23, 202415.2115.2415.1815.2015.0845,200
Feb 22, 202415.2515.2515.1815.1915.0778,100
Feb 21, 202415.1615.2315.1115.2015.0872,700
Feb 20, 202415.2515.2515.1815.2015.0866,200
Feb 16, 202415.1915.2915.1815.2315.1171,000
Feb 15, 202415.3015.3515.1915.2615.1484,000
Feb 14, 202415.2615.3715.2215.3015.1859,600
Feb 14, 20240.124 Dividend
Feb 13, 202415.3515.4715.3515.3915.15106,000
Feb 12, 202415.5415.5915.3615.4915.24135,000
Feb 09, 202415.5315.5715.5215.5515.3077,800
Feb 08, 202415.5515.5515.4615.5315.2892,200
Feb 07, 202415.5215.5515.5015.5515.3060,300
Feb 06, 202415.4915.4915.4215.4715.2268,900
Feb 05, 202415.4415.4515.3715.4515.21144,700
Feb 02, 202415.4715.5115.4215.4515.21107,100
Feb 01, 202415.4815.5815.4815.5515.3092,400
Jan 31, 202415.4015.4815.3715.4215.1887,900
Jan 30, 202415.3515.4215.3515.4115.1750,400
Jan 29, 202415.3515.4715.3115.3715.1396,600
Jan 26, 202415.2315.3015.2315.3015.0659,700
Jan 25, 202415.2315.3215.2315.2915.05130,400
Jan 24, 202415.1915.2515.1715.2114.9775,300
Jan 23, 202415.1015.1415.0915.1014.8658,000
Jan 22, 202415.1015.2215.0815.1514.91101,700
Jan 19, 202415.0315.1114.9615.0514.81138,700
Jan 18, 202415.0315.1215.0015.0314.7980,800
Jan 17, 202415.0515.0914.9515.0614.8282,400
Jan 16, 202415.1715.2615.1015.1114.87112,300
Jan 12, 202415.1915.3015.1115.1614.92122,300
Jan 11, 202415.1115.2315.0315.1414.90120,400
Jan 11, 20240.124 Dividend
Jan 10, 202415.0815.1915.0715.1814.8297,900
Jan 09, 202415.0815.1315.0215.0314.67163,100
Jan 08, 202415.1015.1615.0515.0814.72112,200
Jan 05, 202415.0215.1115.0215.0614.7070,900
Jan 04, 202414.9215.0714.9215.0314.6792,100
Jan 03, 202414.9515.0814.9215.0514.6967,300
Jan 02, 202415.0015.0815.0015.0514.6983,800
Dec 29, 202315.1015.2215.0015.0014.64317,600
Dec 28, 202315.1015.1815.0615.1514.7954,100
Dec 27, 202315.1015.2015.1015.1414.78101,600
Dec 26, 202315.2215.2515.0715.1214.76138,300
Dec 22, 202315.2215.3515.2015.2314.8775,500
Dec 21, 202315.3815.3815.2115.2314.8773,500
Dec 20, 202315.2715.3515.2115.2714.91279,700
Dec 19, 202315.2715.3615.2415.2714.9172,100
Dec 18, 202315.3515.4115.2015.2114.85106,800
Dec 15, 202315.4315.4315.2515.3514.98128,500
Dec 14, 202315.3215.3915.1615.3414.9794,600
Dec 14, 20230.124 Dividend
Dec 13, 202315.0815.3914.9315.3514.86152,100
Dec 12, 202315.1215.1615.0615.0914.6183,700
Dec 11, 202315.1615.1615.0815.1514.6759,000
Dec 08, 202315.0815.2015.0615.1614.6863,600
Dec 07, 202315.1015.1515.1015.1314.6556,500
Dec 06, 202315.1615.1615.0915.1014.6272,500
Dec 05, 202315.1115.2015.1115.1114.6388,500
Dec 04, 202315.1015.1515.0815.1414.6661,600
Dec 01, 202315.0115.2015.0015.1514.6799,000
Nov 30, 202315.0515.0815.0015.0314.5598,300
Nov 29, 202314.9415.0414.9015.0314.5580,100
Nov 28, 202314.9014.9514.8714.8714.4085,900
Nov 27, 202314.7714.9214.7214.9114.44122,400
Nov 24, 202314.7614.8014.7314.7714.3028,200
Nov 22, 202314.7314.8214.7214.7514.28124,600
Nov 21, 202314.8214.8614.7414.7514.2888,100
Nov 20, 202314.8714.8714.7914.8014.3343,100
Nov 17, 202314.7414.8614.7114.8514.3897,900
Nov 16, 202314.6014.7714.5614.7714.30106,800
Nov 15, 202314.5614.6514.5514.5614.1069,600
Nov 14, 202314.4514.6714.4514.5714.11131,400
Nov 14, 20230.124 Dividend
Nov 13, 202314.4614.5914.4614.4713.8995,400
Nov 10, 202314.5714.6414.5414.5513.9745,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...