Skip to main content

BlackRock Multi-Sector Income Trust (NY: BIT )

14.57 -0.07 (-0.48%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.72 13.73 13.62 13.67 112,155 +0.00(+0.00%)
Aug 30, 2023 13.61 13.67 13.61 13.67 63,103 +0.03(+0.20%)
Aug 29, 2023 13.61 13.68 13.58 13.64 78,489 +0.05(+0.34%)
Aug 28, 2023 13.61 13.61 13.55 13.60 64,798 +0.04(+0.27%)
Aug 25, 2023 13.53 13.57 13.46 13.56 48,188 +0.07(+0.55%)
Aug 24, 2023 13.56 13.59 13.49 13.49 83,560 -0.05(-0.34%)
Aug 23, 2023 13.49 13.58 13.42 13.53 49,313 +0.09(+0.69%)
Aug 22, 2023 13.45 13.47 13.39 13.44 76,232 +0.05(+0.34%)
Aug 21, 2023 13.44 13.46 13.36 13.39 76,956 -0.02(-0.14%)
Aug 18, 2023 13.40 13.54 13.40 13.41 69,600 +0.01(+0.07%)
Aug 17, 2023 13.48 13.49 13.39 13.40 107,636 -0.09(-0.68%)
Aug 16, 2023 13.57 13.61 13.49 13.49 54,711 -0.05(-0.34%)
Aug 15, 2023 13.59 13.62 13.53 13.54 80,853 -0.08(-0.61%)
Aug 14, 2023 13.53 13.62 13.51 13.62 82,241 +0.09(+0.64%)
Aug 11, 2023 13.58 13.64 13.53 13.54 88,477 -0.06(-0.47%)
Aug 10, 2023 13.67 13.69 13.60 13.60 80,544 +0.00(+0.00%)
Aug 09, 2023 13.75 13.75 13.60 13.60 151,070 -0.11(-0.80%)
Aug 08, 2023 13.71 13.74 13.68 13.71 83,418 +0.00(+0.00%)
Aug 07, 2023 13.67 13.77 13.65 13.71 111,673 +0.09(+0.67%)
Aug 04, 2023 13.55 13.68 13.54 13.62 94,477 +0.13(+0.95%)
Aug 03, 2023 13.49 13.55 13.41 13.49 116,609 -0.05(-0.40%)
Aug 02, 2023 13.56 13.57 13.49 13.55 77,652 -0.05(-0.34%)
Aug 01, 2023 13.59 13.68 13.56 13.59 87,339 -0.06(-0.47%)
Jul 31, 2023 13.59 13.67 13.56 13.66 117,762 +0.12(+0.88%)
Jul 28, 2023 13.43 13.56 13.43 13.54 67,727 +0.13(+0.95%)
Jul 27, 2023 13.55 13.59 13.41 13.41 133,505 -0.13(-0.94%)
Jul 26, 2023 13.47 13.54 13.43 13.54 135,824 +0.11(+0.82%)
Jul 25, 2023 13.38 13.46 13.38 13.43 127,954 +0.07(+0.55%)
Jul 24, 2023 13.24 13.40 13.24 13.35 113,405 +0.11(+0.83%)
Jul 21, 2023 13.24 13.31 13.22 13.24 95,305 +0.03(+0.21%)
Jul 20, 2023 13.17 13.22 13.14 13.22 83,419 +0.05(+0.35%)
Jul 19, 2023 13.18 13.18 13.13 13.17 98,748 +0.04(+0.28%)
Jul 18, 2023 13.15 13.20 13.14 13.14 82,162 -0.05(-0.42%)
Jul 17, 2023 13.18 13.19 13.12 13.19 122,451 +0.05(+0.42%)
Jul 14, 2023 13.20 13.24 13.11 13.14 75,943 -0.05(-0.35%)
Jul 13, 2023 13.15 13.25 13.11 13.18 99,947 +0.08(+0.58%)
Jul 12, 2023 13.13 13.13 13.07 13.10 122,932 +0.01(+0.07%)
Jul 11, 2023 13.10 13.12 13.03 13.10 99,869 +0.04(+0.28%)
Jul 10, 2023 12.95 13.07 12.95 13.06 88,533 +0.13(+0.98%)
Jul 07, 2023 12.93 13.00 12.93 12.93 67,202 +0.00(+0.00%)
Jul 06, 2023 13.00 13.03 12.92 12.93 81,492 -0.08(-0.63%)
Jul 05, 2023 13.00 13.07 13.00 13.01 167,471 -0.08(-0.62%)
Jul 03, 2023 13.01 13.10 13.00 13.10 61,371 +0.08(+0.63%)
Jun 30, 2023 13.15 13.17 13.01 13.01 241,982 -0.04(-0.28%)
Jun 29, 2023 13.10 13.16 12.99 13.05 93,604 -0.05(-0.35%)
Jun 28, 2023 13.00 13.12 12.94 13.10 116,341 +0.12(+0.91%)
Jun 27, 2023 12.93 13.00 12.93 12.98 69,857 +0.07(+0.56%)
Jun 26, 2023 12.92 12.98 12.89 12.91 68,951 +0.02(+0.14%)
Jun 23, 2023 12.82 12.95 12.82 12.89 87,723 +0.06(+0.49%)
Jun 22, 2023 12.86 12.91 12.81 12.82 97,816 -0.06(-0.49%)
Jun 21, 2023 12.93 12.93 12.86 12.89 101,934 -0.05(-0.35%)
Jun 20, 2023 12.98 12.99 12.91 12.93 139,010 -0.07(-0.56%)
Jun 16, 2023 13.06 13.08 13.00 13.00 100,962 -0.04(-0.28%)
Jun 15, 2023 13.00 13.05 13.00 13.04 80,537 -0.14(-1.06%)
May 08, 2023 13.22 13.25 13.17 13.18 85,151 -0.04(-0.34%)
May 05, 2023 13.00 13.26 13.00 13.22 87,011 +0.32(+2.48%)
May 04, 2023 13.08 13.10 12.85 12.90 187,475 -0.16(-1.23%)
May 03, 2023 13.00 13.13 12.94 13.06 98,707 +0.04(+0.34%)
May 02, 2023 13.06 13.14 13.02 13.02 104,282 -0.04(-0.27%)
May 01, 2023 13.09 13.21 13.06 13.06 113,697 -0.06(-0.47%)
Apr 28, 2023 13.09 13.19 13.06 13.12 76,763 +0.05(+0.41%)
Apr 27, 2023 13.12 13.13 13.05 13.06 97,160 +0.01(+0.07%)
Apr 26, 2023 13.06 13.15 13.01 13.06 60,649 +0.01(+0.07%)
Apr 25, 2023 13.03 13.11 13.03 13.05 106,642 -0.03(-0.20%)
Apr 24, 2023 13.12 13.24 13.05 13.07 229,014 -0.04(-0.27%)
Apr 21, 2023 12.90 13.13 12.87 13.11 258,150 +0.15(+1.17%)
Apr 20, 2023 12.98 13.04 12.95 12.96 33,412 -0.08(-0.62%)
Apr 19, 2023 13.01 13.08 12.97 13.04 106,073 +0.03(+0.21%)
Apr 18, 2023 13.00 13.04 12.94 13.01 112,891 +0.01(+0.07%)
Apr 17, 2023 12.99 13.09 12.97 13.00 196,426 -0.04(-0.34%)
Apr 14, 2023 13.06 13.07 12.97 13.05 60,441 -0.02(-0.14%)
Apr 13, 2023 13.08 13.12 13.03 13.06 71,429 +0.05(+0.37%)
Apr 12, 2023 13.07 13.11 13.01 13.02 85,074 +0.04(+0.27%)
Apr 11, 2023 12.95 13.03 12.90 12.98 127,261 +0.09(+0.68%)
Apr 10, 2023 12.70 12.89 12.60 12.89 137,892 +0.22(+1.74%)
Apr 06, 2023 12.75 12.80 12.60 12.67 141,519 -0.07(-0.55%)
Apr 05, 2023 12.92 12.92 12.70 12.74 178,257 -0.14(-1.10%)
Apr 04, 2023 13.03 13.03 12.88 12.88 96,929 -0.10(-0.75%)
Apr 03, 2023 12.97 13.06 12.90 12.98 124,644 +0.10(+0.75%)
Mar 31, 2023 12.98 13.03 12.88 12.88 158,134 +0.00(+0.00%)
Mar 30, 2023 12.76 12.90 12.75 12.88 77,238 +0.12(+0.97%)
Mar 29, 2023 12.69 12.76 12.58 12.76 130,640 +0.20(+1.62%)
Mar 28, 2023 12.52 12.58 12.46 12.56 54,095 +0.07(+0.57%)
Mar 27, 2023 12.45 12.53 12.43 12.49 113,866 +0.05(+0.43%)
Mar 24, 2023 12.47 12.58 12.36 12.43 127,246 -0.10(-0.78%)
Mar 23, 2023 12.58 12.63 12.51 12.53 72,636 +0.02(+0.14%)
Mar 22, 2023 12.49 12.63 12.48 12.51 109,161 -0.01(-0.07%)
Mar 21, 2023 12.61 12.64 12.50 12.52 75,315 +0.01(+0.07%)
Mar 20, 2023 12.58 12.61 12.50 12.51 123,964 -0.07(-0.56%)
Mar 17, 2023 12.58 12.72 12.58 12.58 78,344 -0.05(-0.42%)
Mar 16, 2023 12.71 12.76 12.59 12.64 201,722 -0.21(-1.65%)
Mar 15, 2023 12.85 12.92 12.76 12.85 104,027 -0.05(-0.41%)
Mar 14, 2023 12.85 12.98 12.78 12.90 77,570 +0.14(+1.06%)
Mar 13, 2023 12.91 12.99 12.77 12.77 147,617 -0.21(-1.62%)
Mar 10, 2023 13.09 13.20 12.97 12.98 109,633 -0.11(-0.87%)
Mar 09, 2023 13.21 13.27 13.06 13.09 105,373 -0.08(-0.60%)
Mar 08, 2023 13.22 13.26 13.15 13.17 96,442 -0.04(-0.27%)
Mar 07, 2023 13.25 13.28 13.18 13.20 78,484 +0.03(+0.20%)
Mar 06, 2023 13.34 13.37 13.15 13.18 134,113 -0.11(-0.86%)
Mar 03, 2023 13.28 13.32 13.26 13.29 113,831 +0.10(+0.73%)
Mar 02, 2023 13.17 13.20 13.11 13.20 91,361 -0.02(-0.13%)
Mar 01, 2023 13.24 13.24 13.17 13.21 99,893 +0.01(+0.07%)
Feb 28, 2023 13.20 13.20 13.15 13.20 112,483 +0.00(+0.00%)
Feb 27, 2023 13.13 13.25 13.11 13.20 111,728 +0.17(+1.28%)
Feb 24, 2023 13.09 13.10 13.02 13.04 103,968 -0.11(-0.80%)
Feb 23, 2023 13.03 13.27 12.97 13.14 125,737 +0.19(+1.49%)
Feb 22, 2023 12.91 12.98 12.88 12.95 68,094 +0.10(+0.75%)
Feb 21, 2023 13.11 13.11 12.85 12.85 127,823 -0.25(-1.94%)
Feb 17, 2023 13.20 13.22 13.10 13.11 78,608 -0.08(-0.60%)
Feb 16, 2023 13.16 13.30 13.13 13.19 133,216 +0.00(+0.00%)
Feb 15, 2023 13.25 13.35 13.17 13.19 157,935 -0.08(-0.59%)
Feb 14, 2023 13.21 13.32 13.09 13.27 389,640 +0.07(+0.56%)
Feb 13, 2023 13.26 13.29 13.16 13.19 72,843 -0.01(-0.07%)
Feb 10, 2023 13.16 13.24 13.11 13.20 125,046 +0.07(+0.53%)
Feb 09, 2023 13.17 13.21 13.11 13.13 95,185 +0.01(+0.07%)
Feb 08, 2023 13.11 13.21 13.04 13.12 65,146 +0.00(+0.00%)
Feb 07, 2023 13.07 13.14 13.04 13.12 90,142 +0.03(+0.20%)
Feb 06, 2023 13.24 13.24 13.05 13.10 99,569 -0.14(-1.05%)
Feb 03, 2023 13.20 13.27 13.17 13.24 98,300 +0.03(+0.20%)
Feb 02, 2023 13.20 13.35 13.20 13.21 138,036 +0.03(+0.26%)
Feb 01, 2023 13.14 13.20 13.12 13.17 124,251 +0.10(+0.73%)
Jan 31, 2023 13.11 13.12 13.02 13.08 165,635 +0.06(+0.47%)
Jan 30, 2023 13.00 13.08 12.99 13.02 78,001 +0.03(+0.20%)
Jan 27, 2023 13.09 13.14 12.97 12.99 129,828 -0.10(-0.73%)
Jan 26, 2023 13.07 13.12 13.03 13.09 124,139 +0.05(+0.40%)
Jan 25, 2023 13.05 13.08 13.03 13.04 81,241 -0.02(-0.13%)
Jan 24, 2023 13.13 13.14 12.98 13.05 95,061 +0.00(+0.00%)
Jan 23, 2023 12.99 13.10 12.99 13.05 87,998 +0.05(+0.40%)
Jan 20, 2023 12.99 13.07 12.91 13.00 490,053 +0.04(+0.34%)
Jan 19, 2023 12.95 12.97 12.89 12.96 114,403 -0.04(-0.33%)
Jan 18, 2023 12.91 13.02 12.89 13.00 157,880 +0.17(+1.35%)
Jan 17, 2023 12.83 12.93 12.78 12.83 119,667 +0.07(+0.54%)
Jan 13, 2023 12.90 12.97 12.76 12.76 207,324 -0.24(-1.87%)
Jan 12, 2023 12.91 13.03 12.81 13.00 130,869 +0.09(+0.70%)
Jan 11, 2023 12.82 12.92 12.69 12.91 77,988 +0.15(+1.22%)
Jan 10, 2023 12.78 12.78 12.69 12.76 115,313 +0.05(+0.41%)
Jan 09, 2023 12.59 12.74 12.59 12.70 124,940 +0.19(+1.51%)
Jan 06, 2023 12.43 12.54 12.42 12.51 76,898 +0.19(+1.54%)
Jan 05, 2023 12.39 12.41 12.28 12.33 80,928 -0.07(-0.56%)
Jan 04, 2023 12.37 12.45 12.36 12.39 102,633 +0.12(+0.98%)
Jan 03, 2023 12.37 12.40 12.23 12.27 132,510 +0.03(+0.28%)
Dec 30, 2022 12.23 12.33 12.17 12.24 148,195 -0.01(-0.07%)
Dec 29, 2022 12.25 12.35 12.16 12.25 141,644 +0.03(+0.21%)
Dec 28, 2022 12.32 12.39 12.21 12.22 131,929 -0.11(-0.91%)
Dec 27, 2022 12.51 12.53 12.29 12.33 137,843 -0.14(-1.11%)
Dec 23, 2022 12.37 12.51 12.35 12.47 141,482 +0.09(+0.70%)
Dec 22, 2022 12.51 12.64 12.37 12.39 132,563 -0.11(-0.90%)
Dec 21, 2022 12.61 12.65 12.45 12.50 98,144 -0.03(-0.21%)
Dec 20, 2022 12.51 12.58 12.42 12.52 129,558 +0.03(+0.21%)
Dec 19, 2022 12.56 12.62 12.45 12.50 154,430 +0.02(+0.14%)
Dec 16, 2022 12.50 12.56 12.39 12.48 134,057 -0.12(-0.96%)
Dec 15, 2022 12.67 12.67 12.57 12.60 93,771 -0.09(-0.68%)
Dec 14, 2022 12.78 12.78 12.64 12.69 95,630 -0.14(-1.12%)
Dec 13, 2022 12.60 12.88 12.43 12.83 237,975 +0.44(+3.59%)
Dec 12, 2022 12.40 12.47 12.35 12.39 105,154 +0.02(+0.14%)
Dec 09, 2022 12.50 12.53 12.31 12.37 102,869 -0.21(-1.63%)
Dec 08, 2022 12.57 12.62 12.52 12.57 71,799 -0.01(-0.07%)
Dec 07, 2022 12.57 12.61 12.49 12.58 93,218 -0.02(-0.14%)
Dec 06, 2022 12.56 12.61 12.50 12.60 75,105 +0.02(+0.14%)
Dec 05, 2022 12.59 12.69 12.56 12.58 97,560 -0.13(-1.01%)
Dec 02, 2022 12.58 12.77 12.58 12.71 68,723 -0.02(-0.13%)
Dec 01, 2022 12.74 12.87 12.70 12.73 125,415 +0.00(+0.00%)
Nov 30, 2022 12.57 12.77 12.57 12.73 109,433 +0.15(+1.22%)
Nov 29, 2022 12.59 12.66 12.53 12.57 102,673 -0.04(-0.34%)
Nov 28, 2022 12.61 12.74 12.58 12.62 103,775 -0.01(-0.07%)
Nov 25, 2022 12.63 12.74 12.59 12.63 30,578 -0.02(-0.14%)
Nov 23, 2022 12.71 12.93 12.61 12.64 82,012 -0.05(-0.40%)
Nov 22, 2022 12.64 12.70 12.57 12.69 103,240 +0.08(+0.61%)
Nov 21, 2022 12.74 12.83 12.62 12.62 99,218 -0.10(-0.81%)
Nov 18, 2022 12.83 12.92 12.72 12.72 91,796 -0.06(-0.47%)
Nov 17, 2022 12.87 12.94 12.69 12.78 153,930 -0.16(-1.25%)
Nov 16, 2022 12.91 12.97 12.84 12.94 85,925 -0.06(-0.43%)
Nov 15, 2022 12.77 13.04 12.73 13.00 244,709 +0.37(+2.95%)
Nov 14, 2022 12.71 12.75 12.63 12.63 76,216 -0.16(-1.24%)
Nov 11, 2022 12.82 12.83 12.71 12.78 87,482 +0.03(+0.27%)
Nov 10, 2022 12.83 12.97 12.71 12.75 118,270 +0.23(+1.83%)
Nov 09, 2022 12.56 12.66 12.46 12.52 100,329 -0.04(-0.34%)
Nov 08, 2022 12.50 12.59 12.48 12.56 41,476 +0.12(+0.95%)
Nov 07, 2022 12.37 12.45 12.36 12.45 83,197 +0.08(+0.62%)
Nov 04, 2022 12.34 12.40 12.31 12.37 58,377 +0.08(+0.62%)
Nov 03, 2022 12.29 12.32 12.18 12.29 73,118 -0.08(-0.62%)
Nov 02, 2022 12.29 12.44 12.27 12.37 86,811 -0.01(-0.07%)
Nov 01, 2022 12.21 12.39 12.21 12.38 109,681 +0.15(+1.25%)
Oct 31, 2022 12.08 12.26 12.05 12.23 94,033 +0.14(+1.19%)
Oct 28, 2022 12.06 12.17 12.06 12.08 108,674 -0.01(-0.07%)
Oct 27, 2022 12.09 12.36 12.09 12.09 82,307 -0.03(-0.21%)
Oct 26, 2022 12.11 12.24 12.10 12.12 125,826 -0.05(-0.42%)
Oct 25, 2022 12.06 12.23 12.06 12.17 74,832 +0.15(+1.27%)
Oct 24, 2022 12.06 12.14 12.00 12.01 57,104 +0.00(+0.00%)
Oct 21, 2022 11.89 12.03 11.87 12.01 87,016 +0.10(+0.85%)
Oct 20, 2022 11.95 12.22 11.86 11.91 135,367 -0.08(-0.64%)
Oct 19, 2022 12.01 12.12 11.91 11.99 113,325 -0.13(-1.05%)
Oct 18, 2022 12.17 12.30 12.10 12.12 60,423 +0.01(+0.07%)
Oct 17, 2022 12.19 12.28 12.07 12.11 94,734 +0.04(+0.35%)
Oct 14, 2022 12.37 12.47 12.00 12.06 117,622 -0.23(-1.86%)
Oct 13, 2022 12.18 12.35 12.12 12.29 129,332 -0.08(-0.66%)
Oct 12, 2022 12.40 12.42 12.32 12.37 83,555 -0.11(-0.88%)
Oct 11, 2022 12.40 12.56 12.33 12.48 95,765 +0.03(+0.27%)
Oct 10, 2022 12.55 12.56 12.36 12.45 159,173 -0.06(-0.47%)
Oct 07, 2022 12.48 12.52 12.31 12.51 83,732 -0.07(-0.53%)
Oct 06, 2022 12.68 12.73 12.58 12.58 62,684 -0.09(-0.73%)
Oct 05, 2022 12.63 12.73 12.49 12.67 80,664 -0.04(-0.33%)
Oct 04, 2022 12.47 12.71 12.40 12.71 97,440 +0.37(+3.00%)
Oct 03, 2022 12.04 12.39 12.01 12.34 175,675 +0.38(+3.16%)
Sep 30, 2022 12.06 12.23 11.96 11.96 333,398 -0.06(-0.49%)
Sep 29, 2022 12.32 12.32 11.99 12.02 134,516 -0.40(-3.25%)
Sep 28, 2022 12.16 12.42 12.12 12.42 62,538 +0.37(+3.07%)
Sep 27, 2022 12.06 12.16 11.95 12.06 155,229 +0.03(+0.21%)
Sep 26, 2022 12.43 12.49 12.00 12.03 198,862 -0.49(-3.89%)
Sep 23, 2022 12.68 12.74 12.43 12.52 166,599 -0.27(-2.10%)
Sep 22, 2022 12.90 12.90 12.71 12.79 138,097 -0.13(-1.04%)
Sep 21, 2022 13.02 13.11 12.92 12.92 112,352 -0.09(-0.71%)
Sep 20, 2022 13.07 13.10 13.00 13.01 76,952 -0.13(-1.02%)
Sep 19, 2022 13.14 13.41 13.13 13.15 72,860 -0.06(-0.45%)
Sep 16, 2022 13.20 13.23 13.12 13.21 86,472 -0.12(-0.88%)
Sep 15, 2022 13.37 13.45 13.32 13.32 114,934 -0.13(-0.94%)
Sep 14, 2022 13.42 13.49 13.31 13.45 116,032 +0.05(+0.40%)
Sep 13, 2022 13.42 13.50 13.37 13.40 130,853 -0.17(-1.23%)
Sep 12, 2022 13.62 13.69 13.55 13.56 70,177 +0.03(+0.18%)
Sep 09, 2022 13.52 13.71 13.49 13.54 90,914 +0.09(+0.68%)
Sep 08, 2022 13.29 13.60 13.25 13.45 98,582 +0.07(+0.50%)
Sep 07, 2022 13.15 13.45 13.15 13.38 114,069 +0.22(+1.65%)
Sep 06, 2022 13.35 13.35 13.15 13.16 153,642 -0.21(-1.56%)
Sep 02, 2022 13.45 13.56 13.34 13.37 124,458 -0.01(-0.06%)
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.