BlackRock Multi-Sector Income Trust (NY: BIT )

18.70 USD -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 18.78 18.80 18.67 18.70 51,688 -0.03(-0.16%)
Sep 16, 2021 19.01 19.01 18.73 18.73 121,009 -0.28(-1.47%)
Sep 15, 2021 19.07 19.08 18.97 19.01 70,393 -0.02(-0.11%)
Sep 14, 2021 19.07 19.21 18.98 19.03 102,270 -0.12(-0.63%)
Sep 13, 2021 19.00 19.16 18.96 19.15 115,642 +0.22(+1.16%)
Sep 10, 2021 18.97 19.02 18.88 18.93 107,438 +0.02(+0.11%)
Sep 09, 2021 18.87 18.95 18.84 18.91 88,555 +0.06(+0.32%)
Sep 08, 2021 18.81 18.87 18.76 18.85 65,195 +0.04(+0.21%)
Sep 07, 2021 18.81 18.90 18.73 18.81 104,250 +0.02(+0.11%)
Sep 03, 2021 18.74 18.79 18.67 18.79 70,595 +0.09(+0.48%)
Sep 02, 2021 18.68 18.75 18.60 18.70 64,637 -0.01(-0.05%)
Sep 01, 2021 18.68 18.73 18.66 18.71 81,244 +0.06(+0.32%)
Aug 31, 2021 18.57 18.65 18.53 18.65 101,741 +0.12(+0.65%)
Aug 30, 2021 18.50 18.56 18.49 18.53 102,919 +0.03(+0.16%)
Aug 27, 2021 18.40 18.57 18.40 18.50 104,149 +0.08(+0.43%)
Aug 26, 2021 18.48 18.49 18.40 18.42 86,722 -0.07(-0.38%)
Aug 25, 2021 18.56 18.56 18.45 18.49 120,131 -0.06(-0.32%)
Aug 24, 2021 18.66 18.66 18.53 18.55 121,266 -0.10(-0.54%)
Aug 23, 2021 18.50 18.65 18.50 18.65 123,052 +0.22(+1.19%)
Aug 20, 2021 18.53 18.53 18.40 18.43 96,421 -0.06(-0.32%)
Aug 19, 2021 18.50 18.52 18.45 18.49 79,689 -0.06(-0.32%)
Aug 18, 2021 18.56 18.58 18.52 18.55 63,504 +0.00(+0.00%)
Aug 17, 2021 18.61 18.61 18.53 18.55 50,655 -0.05(-0.27%)
Aug 16, 2021 18.75 18.86 18.52 18.60 111,094 -0.17(-0.91%)
Aug 13, 2021 18.93 18.95 18.74 18.77 119,300 -0.30(-1.57%)
Aug 12, 2021 18.84 19.07 18.78 19.07 138,664 +0.24(+1.27%)
Aug 11, 2021 18.83 18.86 18.78 18.83 83,522 +0.03(+0.16%)
Aug 10, 2021 18.60 18.80 18.60 18.80 112,389 +0.20(+1.08%)
Aug 09, 2021 18.68 18.73 18.59 18.60 267,705 -0.05(-0.27%)
Aug 06, 2021 18.75 18.75 18.64 18.65 145,917 -0.05(-0.27%)
Aug 05, 2021 18.72 18.81 18.68 18.70 233,108 -0.02(-0.11%)
Aug 04, 2021 18.67 18.75 18.65 18.72 103,461 +0.05(+0.27%)
Aug 03, 2021 18.59 18.71 18.48 18.67 181,721 +0.13(+0.70%)
Aug 02, 2021 18.57 18.62 18.50 18.54 150,843 +0.04(+0.22%)
Jul 30, 2021 18.55 18.59 18.46 18.50 86,255 -0.01(-0.05%)
Jul 29, 2021 18.65 18.65 18.48 18.51 125,759 -0.06(-0.32%)
Jul 28, 2021 18.70 18.74 18.54 18.57 151,056 -0.12(-0.64%)
Jul 27, 2021 18.62 18.70 18.57 18.69 47,981 +0.10(+0.54%)
Jul 26, 2021 18.65 18.68 18.59 18.59 66,185 -0.02(-0.11%)
Jul 23, 2021 18.62 18.72 18.59 18.61 104,044 +0.05(+0.27%)
Jul 22, 2021 18.60 18.67 18.50 18.56 128,681 +0.05(+0.27%)
Jul 21, 2021 18.55 18.58 18.48 18.51 103,799 +0.06(+0.33%)
Jul 20, 2021 18.27 18.55 18.27 18.45 133,959 +0.13(+0.71%)
Jul 19, 2021 18.48 18.49 18.27 18.32 145,170 -0.18(-0.97%)
Jul 16, 2021 18.71 18.71 18.50 18.50 100,070 -0.23(-1.23%)
Jul 15, 2021 18.76 18.76 18.69 18.73 83,012 -0.04(-0.21%)
Jul 14, 2021 18.70 18.79 18.69 18.77 79,577 +0.03(+0.16%)
Jul 13, 2021 18.71 18.78 18.68 18.74 108,776 +0.07(+0.37%)
Jul 12, 2021 18.72 18.72 18.66 18.67 121,745 +0.00(+0.00%)
Jul 09, 2021 18.64 18.68 18.63 18.67 59,522 +0.02(+0.11%)
Jul 08, 2021 18.68 18.68 18.63 18.65 72,905 -0.08(-0.43%)
Jul 07, 2021 18.67 18.78 18.67 18.73 186,597 +0.03(+0.16%)
Jul 06, 2021 18.67 18.74 18.59 18.70 130,155 +0.08(+0.43%)
Jul 02, 2021 18.68 18.68 18.62 18.62 117,538 -0.05(-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.