UK markets close in 6 hours 49 minutes

BlackRock Multi-Sector Income Trust (BIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.22-0.13 (-0.88%)
At close: 04:00PM EDT
15.72 +0.50 (+3.29%)
After hours: 05:46PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.2515.2715.1915.2215.2247,900
24 Apr 202415.3615.4115.3115.3615.3679,800
23 Apr 202415.2715.4115.2415.3715.3742,600
22 Apr 202415.1615.2915.1315.2715.2745,100
19 Apr 202415.1615.2015.1215.1315.1350,200
18 Apr 202415.2315.2315.1315.1515.1541,600
17 Apr 202415.0015.1814.9415.1715.1781,400
16 Apr 202415.0715.0914.9314.9414.94140,100
15 Apr 202415.3515.3815.1215.1415.14128,200
12 Apr 202415.4415.5015.3515.3515.3564,200
12 Apr 20240.124 Dividend
11 Apr 202415.5515.5815.4215.5615.44103,300
10 Apr 202415.6215.6215.4815.5215.4084,200
09 Apr 202415.5815.7215.5815.7215.5966,000
08 Apr 202415.5015.6315.4715.6015.4862,100
05 Apr 202415.4615.5015.4315.4515.3374,200
04 Apr 202415.6015.6415.4515.4615.34116,000
03 Apr 202415.5915.6615.5815.5815.46139,800
02 Apr 202415.7015.7115.5615.6715.5593,800
01 Apr 202415.9115.9515.7215.7415.61167,400
28 Mar 202415.9215.9815.8815.8815.75129,000
27 Mar 202415.9015.9015.8515.8815.7590,300
26 Mar 202415.8315.8915.8215.8515.7271,100
25 Mar 202415.7715.8515.7515.8315.7095,700
22 Mar 202415.7415.7615.7015.7415.6196,900
21 Mar 202415.7115.7415.6915.7015.5791,400
20 Mar 202415.6315.7115.6115.6915.5667,900
19 Mar 202415.5715.6715.5715.6415.5290,300
18 Mar 202415.7115.7215.5815.5915.4779,800
15 Mar 202415.6715.7215.6115.6715.5598,700
14 Mar 202415.6815.7815.6015.6315.51103,300
14 Mar 20240.124 Dividend
13 Mar 202415.8215.9715.8015.8015.55146,300
12 Mar 202415.6915.8215.6815.8215.5771,400
11 Mar 202415.6415.7015.6015.7015.4571,100
08 Mar 202415.6015.6515.6015.6115.3661,100
07 Mar 202415.5715.6115.5415.6015.3563,000
06 Mar 202415.5115.5915.4815.5415.3049,200
05 Mar 202415.5515.5815.4915.5115.2795,000
04 Mar 202415.5015.5915.5015.5515.3192,500
01 Mar 202415.5015.5815.5015.5715.3282,200
29 Feb 202415.5415.5815.4815.5115.27108,600
28 Feb 202415.3115.4515.2615.4515.2173,400
27 Feb 202415.1715.3415.1215.2715.0380,500
26 Feb 202415.1715.2015.1315.1614.9279,300
23 Feb 202415.2115.2415.1815.2014.9645,200
22 Feb 202415.2515.2515.1815.1914.9578,100
21 Feb 202415.1615.2315.1115.2014.9672,700
20 Feb 202415.2515.2515.1815.2014.9666,200
16 Feb 202415.1915.2915.1815.2314.9971,000
15 Feb 202415.3015.3515.1915.2615.0284,000
14 Feb 202415.2615.3715.2215.3015.0659,600
14 Feb 20240.124 Dividend
13 Feb 202415.3515.4715.3515.3915.03106,000
12 Feb 202415.5415.5915.3615.4915.12135,000
09 Feb 202415.5315.5715.5215.5515.1877,800
08 Feb 202415.5515.5515.4615.5315.1692,200
07 Feb 202415.5215.5515.5015.5515.1860,300
06 Feb 202415.4915.4915.4215.4715.1068,900
05 Feb 202415.4415.4515.3715.4515.08144,700
02 Feb 202415.4715.5115.4215.4515.08107,100
01 Feb 202415.4815.5815.4815.5515.1892,400
31 Jan 202415.4015.4815.3715.4215.0587,900
30 Jan 202415.3515.4215.3515.4115.0550,400
29 Jan 202415.3515.4715.3115.3715.0196,600
26 Jan 202415.2315.3015.2315.3014.9459,700
25 Jan 202415.2315.3215.2315.2914.93130,400
24 Jan 202415.1915.2515.1715.2114.8575,300
23 Jan 202415.1015.1415.0915.1014.7458,000
22 Jan 202415.1015.2215.0815.1514.79101,700
19 Jan 202415.0315.1114.9615.0514.69138,700
18 Jan 202415.0315.1215.0015.0314.6780,800
17 Jan 202415.0515.0914.9515.0614.7082,400
16 Jan 202415.1715.2615.1015.1114.75112,300
12 Jan 202415.1915.3015.1115.1614.80122,300
11 Jan 202415.1115.2315.0315.1414.78120,400
11 Jan 20240.124 Dividend
10 Jan 202415.0815.1915.0715.1814.7097,900
09 Jan 202415.0815.1315.0215.0314.55163,100
08 Jan 202415.1015.1615.0515.0814.60112,200
05 Jan 202415.0215.1115.0215.0614.5870,900
04 Jan 202414.9215.0714.9215.0314.5592,100
03 Jan 202414.9515.0814.9215.0514.5767,300
02 Jan 202415.0015.0815.0015.0514.5783,800
29 Dec 202315.1015.2215.0015.0014.53317,600
28 Dec 202315.1015.1815.0615.1514.6754,100
27 Dec 202315.1015.2015.1015.1414.66101,600
26 Dec 202315.2215.2515.0715.1214.64138,300
22 Dec 202315.2215.3515.2015.2314.7575,500
21 Dec 202315.3815.3815.2115.2314.7573,500
20 Dec 202315.2715.3515.2115.2714.79279,700
19 Dec 202315.2715.3615.2415.2714.7972,100
18 Dec 202315.3515.4115.2015.2114.73106,800
15 Dec 202315.4315.4315.2515.3514.86128,500
14 Dec 202315.3215.3915.1615.3414.8594,600
14 Dec 20230.124 Dividend
13 Dec 202315.0815.3914.9315.3514.74152,100
12 Dec 202315.1215.1615.0615.0914.4983,700
11 Dec 202315.1615.1615.0815.1514.5559,000
08 Dec 202315.0815.2015.0615.1614.5663,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...