BlackRock Multi-Sector Income Trust (BIT) NYSE

13.84

-0.63(-4.35%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202514.814.6214.6214.9114.55877,660
August 14, 202514.8914.8614.7415.1214.82801,730
August 13, 202514.8514.8914.7714.9114.82481,400
August 12, 202514.7814.8314.7114.8514.78447,681
August 11, 202514.7714.7314.6114.814.7300,500
August 08, 202514.814.7514.6314.814.73555,500
August 07, 202514.5814.7714.6514.7914.58624,300
August 06, 202514.7714.7714.6514.7714.72112,144
August 05, 202514.7714.7714.7714.814.7188,381
August 04, 202514.6714.7414.7414.7614.66194,300
August 01, 202514.6614.6614.6614.6814.55125,305
July 31, 202514.714.6814.6814.714.65165,900
July 30, 202514.6914.6714.6714.6914.61212,774
July 29, 202514.6714.6514.6514.6714.6479,534
July 28, 202514.6314.6414.6414.6614.6182,600
July 25, 202514.5814.614.614.614.5593,200
July 24, 202514.5614.5614.5614.5814.53147,504
July 23, 202514.5814.5414.5414.5814.52164,131
July 22, 202514.5714.5614.5614.614.51166,300
July 21, 202514.5814.5414.5414.6114.53228,600
July 18, 202514.4814.614.614.6514.46630,127
July 17, 202514.4714.4714.4714.5514.45205,310
July 16, 202514.5114.4614.4614.5614.42322,200
July 15, 202514.5614.5414.5414.5914.5315,400
July 14, 202514.6814.6614.5414.7114.6496,719
July 11, 202514.6814.6814.5614.7314.62164,900
July 10, 202514.7214.7414.7414.7514.69233,000
July 09, 202514.6914.7114.7114.7214.6208,346
July 08, 202514.6514.6414.6414.6714.59184,100
July 07, 202514.6614.6414.6414.714.57185,724
July 03, 202514.6614.6414.6414.6814.6275,000
July 02, 202514.6914.6614.6614.7214.62110,946
July 01, 202514.6114.6514.6514.714.61173,500
June 30, 202514.614.614.614.6414.53196,406
June 27, 202514.5514.5714.5714.6214.54124,900
June 26, 202514.5214.514.514.5514.48170,035
June 25, 202514.4514.4614.4614.4714.4133,100
June 24, 202514.4414.4214.4214.4514.4122,002
June 23, 202514.3714.4214.4214.4314.36112,340
June 20, 202514.414.3714.3714.4214.37105,300
June 18, 202514.3814.3714.3714.414.35131,718
June 17, 202514.3814.3714.3714.4214.3584,924
June 16, 202514.3714.3714.3714.4314.3786,145
June 13, 202514.3714.3714.3714.4314.33264,000
June 12, 202514.4514.4914.3714.5314.43179,700
June 11, 202514.3614.414.2814.4514.33111,500
June 10, 202514.414.3714.2514.414.3563,937
June 09, 202514.3414.3714.2514.414.3491,700
June 06, 202514.314.3414.2214.3614.374,345
June 05, 202514.3114.2914.1714.3314.26107,805
June 04, 202514.3414.3514.2314.3914.3276,300
June 03, 202514.314.3414.2214.3814.23142,100
June 02, 202514.1614.2814.1614.314.13102,327
May 30, 202514.2514.2314.2314.2714.1498,681
May 29, 202514.1414.1914.1914.214.08128,300
May 28, 202514.1814.0714.0714.2114.07211,400
May 27, 202514.3514.1614.1614.3714.1391,629
May 23, 202514.2314.2514.2514.314.2370,544
May 22, 202514.214.2314.2314.2914.287,267
May 21, 202514.3314.1814.1814.3514.1695,315
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved