Canada markets closed

BlackRock Multi-Sector Income Trust (BIT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.44+0.03 (+0.19%)
At close: 04:00PM EDT
15.39 -0.05 (-0.32%)
After hours: 05:05PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.4615.5015.4115.4415.44112,816
May 02, 202415.3715.4915.3615.4115.41261,500
May 01, 202415.2815.4015.2815.3815.3864,000
Apr 30, 202415.3215.3915.2915.3015.3093,400
Apr 29, 202415.3715.3915.2615.3115.3152,200
Apr 26, 202415.2515.4115.2515.4115.4150,700
Apr 25, 202415.2515.2715.1915.2215.2247,900
Apr 24, 202415.3615.4115.3115.3615.3679,800
Apr 23, 202415.2715.4115.2415.3715.3742,600
Apr 22, 202415.1615.2915.1315.2715.2745,100
Apr 19, 202415.1615.2015.1215.1315.1350,200
Apr 18, 202415.2315.2315.1315.1515.1541,600
Apr 17, 202415.0015.1814.9415.1715.1781,400
Apr 16, 202415.0715.0914.9314.9414.94140,100
Apr 15, 202415.3515.3815.1215.1415.14128,200
Apr 12, 202415.4415.5015.3515.3515.3564,200
Apr 12, 20240.124 Dividend
Apr 11, 202415.5515.5815.4215.5615.44103,300
Apr 10, 202415.6215.6215.4815.5215.4084,200
Apr 09, 202415.5815.7215.5815.7215.5966,000
Apr 08, 202415.5015.6315.4715.6015.4862,100
Apr 05, 202415.4615.5015.4315.4515.3374,200
Apr 04, 202415.6015.6415.4515.4615.34116,000
Apr 03, 202415.5915.6615.5815.5815.46139,800
Apr 02, 202415.7015.7115.5615.6715.5593,800
Apr 01, 202415.9115.9515.7215.7415.61167,400
Mar 28, 202415.9215.9815.8815.8815.75129,000
Mar 27, 202415.9015.9015.8515.8815.7590,300
Mar 26, 202415.8315.8915.8215.8515.7271,100
Mar 25, 202415.7715.8515.7515.8315.7095,700
Mar 22, 202415.7415.7615.7015.7415.6196,900
Mar 21, 202415.7115.7415.6915.7015.5791,400
Mar 20, 202415.6315.7115.6115.6915.5667,900
Mar 19, 202415.5715.6715.5715.6415.5290,300
Mar 18, 202415.7115.7215.5815.5915.4779,800
Mar 15, 202415.6715.7215.6115.6715.5598,700
Mar 14, 202415.6815.7815.6015.6315.51103,300
Mar 14, 20240.124 Dividend
Mar 13, 202415.8215.9715.8015.8015.55146,300
Mar 12, 202415.6915.8215.6815.8215.5771,400
Mar 11, 202415.6415.7015.6015.7015.4571,100
Mar 08, 202415.6015.6515.6015.6115.3661,100
Mar 07, 202415.5715.6115.5415.6015.3563,000
Mar 06, 202415.5115.5915.4815.5415.3049,200
Mar 05, 202415.5515.5815.4915.5115.2795,000
Mar 04, 202415.5015.5915.5015.5515.3192,500
Mar 01, 202415.5015.5815.5015.5715.3282,200
Feb 29, 202415.5415.5815.4815.5115.27108,600
Feb 28, 202415.3115.4515.2615.4515.2173,400
Feb 27, 202415.1715.3415.1215.2715.0380,500
Feb 26, 202415.1715.2015.1315.1614.9279,300
Feb 23, 202415.2115.2415.1815.2014.9645,200
Feb 22, 202415.2515.2515.1815.1914.9578,100
Feb 21, 202415.1615.2315.1115.2014.9672,700
Feb 20, 202415.2515.2515.1815.2014.9666,200
Feb 16, 202415.1915.2915.1815.2314.9971,000
Feb 15, 202415.3015.3515.1915.2615.0284,000
Feb 14, 202415.2615.3715.2215.3015.0659,600
Feb 14, 20240.124 Dividend
Feb 13, 202415.3515.4715.3515.3915.03106,000
Feb 12, 202415.5415.5915.3615.4915.12135,000
Feb 09, 202415.5315.5715.5215.5515.1877,800
Feb 08, 202415.5515.5515.4615.5315.1692,200
Feb 07, 202415.5215.5515.5015.5515.1860,300
Feb 06, 202415.4915.4915.4215.4715.1068,900
Feb 05, 202415.4415.4515.3715.4515.08144,700
Feb 02, 202415.4715.5115.4215.4515.08107,100
Feb 01, 202415.4815.5815.4815.5515.1892,400
Jan 31, 202415.4015.4815.3715.4215.0587,900
Jan 30, 202415.3515.4215.3515.4115.0550,400
Jan 29, 202415.3515.4715.3115.3715.0196,600
Jan 26, 202415.2315.3015.2315.3014.9459,700
Jan 25, 202415.2315.3215.2315.2914.93130,400
Jan 24, 202415.1915.2515.1715.2114.8575,300
Jan 23, 202415.1015.1415.0915.1014.7458,000
Jan 22, 202415.1015.2215.0815.1514.79101,700
Jan 19, 202415.0315.1114.9615.0514.69138,700
Jan 18, 202415.0315.1215.0015.0314.6780,800
Jan 17, 202415.0515.0914.9515.0614.7082,400
Jan 16, 202415.1715.2615.1015.1114.75112,300
Jan 12, 202415.1915.3015.1115.1614.80122,300
Jan 11, 202415.1115.2315.0315.1414.78120,400
Jan 11, 20240.124 Dividend
Jan 10, 202415.0815.1915.0715.1814.7097,900
Jan 09, 202415.0815.1315.0215.0314.55163,100
Jan 08, 202415.1015.1615.0515.0814.60112,200
Jan 05, 202415.0215.1115.0215.0614.5870,900
Jan 04, 202414.9215.0714.9215.0314.5592,100
Jan 03, 202414.9515.0814.9215.0514.5767,300
Jan 02, 202415.0015.0815.0015.0514.5783,800
Dec 29, 202315.1015.2215.0015.0014.53317,600
Dec 28, 202315.1015.1815.0615.1514.6754,100
Dec 27, 202315.1015.2015.1015.1414.66101,600
Dec 26, 202315.2215.2515.0715.1214.64138,300
Dec 22, 202315.2215.3515.2015.2314.7575,500
Dec 21, 202315.3815.3815.2115.2314.7573,500
Dec 20, 202315.2715.3515.2115.2714.79279,700
Dec 19, 202315.2715.3615.2415.2714.7972,100
Dec 18, 202315.3515.4115.2015.2114.73106,800
Dec 15, 202315.4315.4315.2515.3514.86128,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...