BlackRock Multi-Sector Income Trust - BIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.32	13.34	13.34	13.36	13.25	348,500
September 26, 2025	13.47	13.31	13.31	13.47	13.21	784,700
September 25, 2025	13.46	13.44	13.44	13.54	13.43	339,600
September 24, 2025	13.55	13.53	13.53	13.55	13.49	391,900
September 23, 2025	13.53	13.49	13.49	13.53	13.46	289,200
September 22, 2025	13.5	13.49	13.49	13.5	13.41	553,919
September 19, 2025	13.5	13.46	13.46	13.52	13.44	584,904
September 18, 2025	13.32	13.42	13.42	13.44	13.3	952,856
September 17, 2025	13.53	13.37	13.37	13.6	13.31	1.84M
September 16, 2025	13.68	13.53	13.53	13.68	13.52	546,007
September 15, 2025	13.7	13.61	13.61	13.7	13.57	260,706
September 12, 2025	13.91	13.79	13.67	13.93	13.76	283,100
September 11, 2025	13.92	13.91	13.79	13.97	13.84	530,900
September 10, 2025	13.85	13.95	13.95	13.99	13.84	502,518
September 09, 2025	13.72	13.84	13.84	13.84	13.68	411,200
September 08, 2025	13.67	13.66	13.66	13.72	13.59	527,708
September 05, 2025	13.59	13.57	13.57	13.64	13.51	574,472
September 04, 2025	13.44	13.55	13.55	13.59	13.4	474,829
September 03, 2025	13.58	13.44	13.44	13.58	13.4	612,530
September 02, 2025	13.67	13.57	13.57	13.7	13.55	459,512
August 29, 2025	13.66	13.7	13.7	13.74	13.63	326,174
August 28, 2025	13.74	13.72	13.72	13.77	13.62	429,100
August 27, 2025	13.82	13.73	13.73	13.85	13.72	322,700
August 26, 2025	13.76	13.78	13.78	13.8	13.66	248,179
August 25, 2025	13.6	13.67	13.67	13.71	13.6	391,434
August 22, 2025	13.65	13.78	13.78	13.85	13.63	483,529
August 21, 2025	13.85	13.7	13.7	13.9	13.68	398,904
August 20, 2025	13.89	13.9	13.9	14.09	13.84	351,103
August 19, 2025	14.05	13.84	13.84	14.05	13.74	1.15M
August 18, 2025	14.62	14.47	14.47	14.67	14.45	578,635
August 15, 2025	14.8	14.62	14.62	14.91	14.55	877,660
August 14, 2025	14.89	14.86	14.74	15.12	14.82	801,730
August 13, 2025	14.85	14.89	14.77	14.91	14.82	481,400
August 12, 2025	14.78	14.83	14.71	14.85	14.78	447,681
August 11, 2025	14.77	14.73	14.61	14.8	14.7	300,500
August 08, 2025	14.8	14.75	14.63	14.8	14.73	555,500
August 07, 2025	14.58	14.77	14.65	14.79	14.58	624,300
August 06, 2025	14.77	14.77	14.65	14.77	14.72	112,144
August 05, 2025	14.77	14.77	14.77	14.8	14.7	188,381
August 04, 2025	14.67	14.74	14.74	14.76	14.66	194,300
August 01, 2025	14.66	14.66	14.66	14.68	14.55	125,305
July 31, 2025	14.7	14.68	14.68	14.7	14.65	165,900
July 30, 2025	14.69	14.67	14.67	14.69	14.61	212,774
July 29, 2025	14.67	14.65	14.65	14.67	14.64	79,534
July 28, 2025	14.63	14.64	14.64	14.66	14.61	82,600
July 25, 2025	14.58	14.6	14.6	14.6	14.55	93,200
July 24, 2025	14.56	14.56	14.56	14.58	14.53	147,504
July 23, 2025	14.58	14.54	14.54	14.58	14.52	164,131
July 22, 2025	14.57	14.56	14.56	14.6	14.51	166,300
July 21, 2025	14.58	14.54	14.54	14.61	14.53	228,600
July 18, 2025	14.48	14.6	14.6	14.65	14.46	630,127
July 17, 2025	14.47	14.47	14.47	14.55	14.45	205,310
July 16, 2025	14.51	14.46	14.46	14.56	14.42	322,200
July 15, 2025	14.56	14.54	14.54	14.59	14.5	315,400
July 14, 2025	14.68	14.66	14.54	14.71	14.6	496,719
July 11, 2025	14.68	14.68	14.56	14.73	14.62	164,900
July 10, 2025	14.72	14.74	14.74	14.75	14.69	233,000
July 09, 2025	14.69	14.71	14.71	14.72	14.6	208,346
July 08, 2025	14.65	14.64	14.64	14.67	14.59	184,100
July 07, 2025	14.66	14.64	14.64	14.7	14.57	185,724

BlackRock Multi-Sector Income Trust (BIT) NYSE