NYSE - Nasdaq Real Time Price USD

BlackRock Multi-Sector Income Trust (BIT)

14.37
+0.01
+(0.03%)
As of 2:22:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202514.4014.4014.3514.3714.3746,147
Jun 9, 202514.3414.4014.3414.3714.3791,700
Jun 6, 202514.3014.3614.3014.3414.3474,300
Jun 5, 202514.3114.3314.2614.2914.29107,800
Jun 4, 202514.3414.3914.3214.3514.3576,300
Jun 3, 202514.3014.3814.2314.3414.34142,100
Jun 2, 202514.1614.3014.1314.2814.28102,300
May 30, 202514.2514.2714.1414.2314.2398,600
May 29, 202514.1414.2014.0814.1914.19128,300
May 28, 202514.1814.2114.0714.0714.07211,400
May 27, 202514.3514.3714.1014.1614.16391,600
May 23, 202514.2314.3014.2314.2514.2570,500
May 22, 202514.2014.2914.2014.2314.2387,200
May 21, 202514.3314.3514.1614.1814.1895,300
May 20, 202514.3914.3914.3014.3314.3399,100
May 19, 202514.3214.3814.3114.3714.3762,300
May 16, 202514.3414.4214.3214.3614.3654,500
May 15, 2025 0.124 Dividend
May 15, 202514.3614.4114.3014.3414.3489,400
May 14, 202514.5014.5614.4414.4714.35174,300
May 13, 202514.4914.5014.4314.4714.35136,300
May 12, 202514.3514.4914.3114.4214.30144,600
May 9, 202514.2014.3214.1914.3114.19101,200
May 8, 202514.1814.2614.1614.1914.07118,800
May 7, 202514.1814.2914.1514.1814.06100,300
May 6, 202514.1414.2014.1214.1514.0361,300
May 5, 202514.1614.2014.1414.1514.0392,600
May 2, 202514.1714.2414.1514.2414.1281,500
May 1, 202514.1614.2514.0614.1314.0185,600
Apr 30, 202514.0214.1113.9514.0613.94153,400
Apr 29, 202513.9314.0713.9314.0413.92109,900
Apr 28, 202514.0214.0613.9413.9913.8779,000
Apr 25, 202513.9313.9813.8313.9513.83127,700
Apr 24, 202513.8613.9513.8113.9013.7857,500
Apr 23, 202513.8413.9913.7313.8213.7074,500
Apr 22, 202513.6113.7513.6113.6813.5679,000
Apr 21, 202513.7313.7713.5013.6013.48173,200
Apr 17, 202513.7513.7813.5213.7313.61147,400
Apr 16, 202513.7013.7113.6013.6813.56101,800
Apr 15, 2025 0.124 Dividend
Apr 15, 202513.6413.7913.6413.7413.6295,900
Apr 14, 202513.6013.7413.5313.6613.42280,600
Apr 11, 202513.5213.5513.2713.4913.25172,400
Apr 10, 202513.7613.7613.4013.4913.25146,500
Apr 9, 202513.2713.8513.1513.7613.52184,700
Apr 8, 202513.3613.6513.1813.2012.97334,300
Apr 7, 202512.5813.2912.5013.1112.88509,000
Apr 4, 202514.1014.1712.9813.3813.14719,000
Apr 3, 202514.3514.4114.1814.2714.02216,300
Apr 2, 202514.3814.4414.3214.4314.18156,500
Apr 1, 202514.4814.5014.3114.4014.15301,600
Mar 31, 202514.4914.5014.4314.4814.23176,000
Mar 28, 202514.4914.5114.4414.4614.2199,300
Mar 27, 202514.5114.5514.4414.4514.2095,500
Mar 26, 202514.5314.5514.4914.5014.2570,900
Mar 25, 202514.4814.5214.4714.5214.2682,100
Mar 24, 202514.5214.5214.4214.4914.24180,900
Mar 21, 202514.4314.5114.4314.4914.24106,600
Mar 20, 202514.4914.5214.4214.4914.24110,500
Mar 19, 202514.4714.4814.4114.4414.19202,100
Mar 18, 202514.4114.4614.4114.4314.18183,500
Mar 17, 202514.5114.5514.4314.4314.18203,300
Mar 14, 2025 0.124 Dividend
Mar 14, 202514.5214.5614.5014.5414.28169,700
Mar 13, 202514.6314.6514.5514.5714.19179,300
Mar 12, 202514.6314.6714.5914.6014.22254,200
Mar 11, 202514.6914.7114.6014.6214.24240,200
Mar 10, 202514.6614.7214.6514.6614.28207,300
Mar 7, 202514.7114.7414.6414.6514.27243,400
Mar 6, 202514.6814.7314.6514.6714.29243,000
Mar 5, 202514.7014.7314.6514.6814.30292,900
Mar 4, 202514.7014.7114.6414.6814.30200,200
Mar 3, 202514.7214.7614.7014.7414.36183,200
Feb 28, 202514.6914.7214.6514.6914.31233,400
Feb 27, 202514.7114.7114.6314.6614.28163,600
Feb 26, 202514.6914.6914.6214.6614.28151,600
Feb 25, 202514.6914.6914.6014.6314.25146,500
Feb 24, 202514.6514.7614.6214.6914.31153,700
Feb 21, 202514.7014.7114.6014.6014.22112,100
Feb 20, 202514.6514.6914.6114.6714.29143,700
Feb 19, 202514.6914.6914.6414.6514.27125,900
Feb 18, 202514.7214.7514.6414.6714.29190,300
Feb 14, 2025 0.124 Dividend
Feb 14, 202514.7314.7714.7314.7614.38117,600
Feb 13, 202514.8014.8814.7214.8214.31272,700
Feb 12, 202514.7314.7614.7114.7614.26129,600
Feb 11, 202514.7214.7814.6814.7614.26136,100
Feb 10, 202514.7814.7814.6714.7314.23329,300
Feb 7, 202514.7914.8214.6814.7214.22211,900
Feb 6, 202514.8514.8514.7414.7914.29203,900
Feb 5, 202514.8014.8414.7114.8414.33168,400
Feb 4, 202514.8514.8514.7714.8414.33166,500
Feb 3, 202514.6714.8514.6714.8514.34202,700
Jan 31, 202514.7414.7914.6914.7714.27146,500
Jan 30, 202514.7214.7714.6714.7114.21140,800
Jan 29, 202514.7514.7514.6714.7214.22134,200
Jan 28, 202514.7114.7614.6614.7114.2192,900
Jan 27, 202514.6514.7214.6414.6614.16167,100
Jan 24, 202514.7614.7714.6314.6814.18215,700
Jan 23, 202514.7414.7614.6914.7414.24154,000
Jan 22, 202514.6814.7814.6414.7414.24189,400
Jan 21, 202514.7914.7914.6214.6214.12259,300
Jan 17, 202514.6614.7214.6314.7014.2097,000
Jan 16, 202514.7414.7414.4314.5914.09504,900
Jan 15, 2025 0.124 Dividend
Jan 15, 202514.6814.8114.6214.7414.24201,700
Jan 14, 202514.6714.7214.6214.6914.07151,800
Jan 13, 202514.6714.7714.6214.6814.06263,300
Jan 10, 202514.6914.7514.6214.6714.05235,200
Jan 8, 202514.6014.7514.5814.7414.12144,100
Jan 7, 202514.6714.7214.5714.6013.98131,300
Jan 6, 202514.6514.6514.5614.6314.01108,300
Jan 3, 202514.6114.6314.5714.6214.00106,500
Jan 2, 202514.6514.6514.5014.5713.95122,700
Dec 31, 202414.2314.6214.2314.6013.98370,400
Dec 30, 202414.2314.2814.2214.2513.65240,300
Dec 27, 202414.3414.3414.2214.2613.66165,500
Dec 26, 202414.3414.3914.3314.3413.73160,400
Dec 24, 202414.3714.4014.3114.3713.76210,700
Dec 23, 202414.3714.3814.3114.3313.72160,400
Dec 20, 202414.2814.4214.2614.3213.72189,000
Dec 19, 202414.3914.4114.2614.2613.66208,800
Dec 18, 202414.4714.5314.3314.3313.72193,100
Dec 17, 202414.5614.6514.4214.4813.87186,400
Dec 16, 2024 0.124 Dividend
Dec 16, 202414.6914.7014.5514.5513.94123,700
Dec 13, 202414.8714.8714.6914.7714.03315,400
Dec 12, 202414.8214.8814.7814.8214.07114,800
Dec 11, 202414.8114.8614.8014.8014.06117,200
Dec 10, 202414.7614.8214.7514.7914.05140,500
Dec 9, 202414.6814.7514.6514.7113.97270,900
Dec 6, 202414.7514.8114.7214.8014.06103,700
Dec 5, 202414.7414.8014.7314.7514.01103,100
Dec 4, 202414.7714.7914.6814.7414.00116,100
Dec 3, 202414.6914.8014.6814.8014.06143,500
Dec 2, 202414.6014.6914.5714.6813.94163,300
Nov 29, 202414.6814.6914.6214.6313.89117,600
Nov 27, 202414.5714.7114.5514.6313.89149,100
Nov 26, 202414.6714.6714.5214.5413.81164,100
Nov 25, 202414.7014.7314.6114.6513.91129,800
Nov 22, 202414.6114.6514.5414.6513.91139,400
Nov 21, 202414.6614.6714.4714.5613.83300,200
Nov 20, 202414.6514.7014.6114.6613.92118,300
Nov 19, 202414.6614.7414.6114.6313.89181,900
Nov 18, 202414.5814.7514.5814.6613.92150,700
Nov 15, 2024 0.124 Dividend
Nov 15, 202414.6914.7314.6014.6013.87120,300
Nov 14, 202414.8614.8714.7914.7913.93201,300
Nov 13, 202414.8314.8814.7814.8113.95146,000
Nov 12, 202414.8614.8814.7314.7813.92176,200
Nov 11, 202414.8814.9014.8514.8714.00165,800
Nov 8, 202414.9214.9514.8014.9114.04228,900
Nov 7, 202414.9414.9514.8614.9214.05169,100
Nov 6, 202414.8814.9214.8014.9214.05170,000
Nov 5, 202414.7814.8914.7814.8113.95118,000
Nov 4, 202414.8714.9114.7714.7913.93121,900
Nov 1, 202414.8514.9114.8114.8313.9795,500
Oct 31, 202414.8214.8714.7614.8213.96187,800
Oct 30, 202414.7614.8514.7614.8313.9790,400
Oct 29, 202414.7514.8114.7514.7613.90120,200
Oct 28, 202414.7414.8514.7414.7913.93147,100
Oct 25, 202414.7314.8014.7114.7213.8663,300
Oct 24, 202414.7414.8014.7014.7113.8573,300
Oct 23, 202414.7914.8014.7214.7313.87117,500
Oct 22, 202414.8714.8914.8014.8213.96162,600
Oct 21, 202414.8114.8714.8114.8714.00123,100
Oct 18, 202414.8514.8714.8014.8113.95153,900
Oct 17, 202414.9014.9114.8514.8613.99145,700
Oct 16, 202414.8214.9614.8214.9214.05135,700
Oct 15, 2024 0.124 Dividend
Oct 15, 202414.8914.9014.8214.8313.97169,700
Oct 14, 202414.9715.0014.9114.9813.99152,400
Oct 11, 202415.0915.1114.9214.9713.98236,400
Oct 10, 202415.0815.1415.0015.0514.06133,200
Oct 9, 202415.1515.1715.0815.0814.08136,800
Oct 8, 202415.1315.1715.0515.1514.15226,600
Oct 7, 202415.0815.1715.0515.0814.08132,500
Oct 4, 202415.1415.1415.0115.0414.05174,700
Oct 3, 202415.1115.1215.0115.0814.08130,900
Oct 2, 202415.1415.2015.1015.1414.14158,300
Oct 1, 202415.1415.1515.0815.1414.14169,200
Sep 30, 202415.1515.2015.1015.2014.20274,100
Sep 27, 202415.1915.1915.1015.1014.10133,100
Sep 26, 202415.1415.2015.1015.1614.16107,500
Sep 25, 202415.1915.1915.0915.1514.15115,500
Sep 24, 202415.0615.2115.0615.2014.20176,300
Sep 23, 202415.0815.0915.0315.0314.0489,100
Sep 20, 202415.0615.0715.0015.0514.0683,500
Sep 19, 202415.0815.0814.9915.0414.05144,200
Sep 18, 202414.9415.0814.9415.0314.0485,800
Sep 17, 202415.0515.0714.8914.9413.95130,400
Sep 16, 2024 0.124 Dividend
Sep 16, 202414.9715.0714.9415.0714.0770,800
Sep 13, 202415.0415.1015.0215.0913.98102,100
Sep 12, 202415.0315.0414.9815.0013.8983,100
Sep 11, 202415.0015.0214.9515.0213.9171,400
Sep 10, 202415.0115.0514.9515.0113.90105,300
Sep 9, 202414.9315.0414.9315.0413.9397,700
Sep 6, 202414.9915.0714.8714.9113.81119,000
Sep 5, 202415.0715.1014.9514.9913.89133,800
Sep 4, 202415.0715.1615.0515.0913.98232,100
Sep 3, 202415.0115.0514.9615.0413.93136,200
Aug 30, 202415.0815.0914.9215.0213.91157,200
Aug 29, 202414.8715.0714.8715.0113.90215,400
Aug 28, 202414.8615.1014.8314.8313.74182,600
Aug 27, 202414.9614.9614.8714.9013.8065,200
Aug 26, 202415.0315.0414.9114.9413.84122,700
Aug 23, 202414.8315.0114.8315.0013.8980,200
Aug 22, 202414.8414.8814.8114.8313.7454,500
Aug 21, 202414.8514.8814.8214.8413.75109,400
Aug 20, 202414.7814.8914.7514.8813.7865,800
Aug 19, 202414.7114.8314.7114.7413.65119,100
Aug 16, 202414.6714.7414.6614.7013.6274,200
Aug 15, 2024 0.124 Dividend
Aug 15, 202414.6714.7414.6614.6913.6165,900
Aug 14, 202414.8214.8614.7714.7813.5898,800
Aug 13, 202414.8114.8414.7614.7713.57141,000
Aug 12, 202414.7614.8214.7514.7813.5899,700
Aug 9, 202414.6414.7514.6414.7413.5488,900
Aug 8, 202414.6114.6814.6014.6413.4568,100
Aug 7, 202414.5514.6914.4714.5413.36137,100
Aug 6, 202414.4014.5014.3914.5013.3289,700
Aug 5, 202414.4914.6014.4114.4413.26233,900
Aug 2, 202414.7214.7314.5914.6213.43213,100
Aug 1, 202414.7614.8214.7014.7513.55136,800
Jul 31, 202414.7914.8214.7314.7913.58127,600
Jul 30, 202414.7614.7714.6614.7213.52122,100
Jul 29, 202414.7014.7314.6714.7213.5265,600
Jul 26, 202414.6814.7414.6314.7013.5089,900
Jul 25, 202414.6214.7114.5814.6813.4873,300
Jul 24, 202414.5614.5914.5414.5613.37137,100
Jul 23, 202414.5814.6414.5814.6113.4257,400
Jul 22, 202414.6114.6514.5714.5913.4049,400
Jul 19, 202414.5414.5914.5114.5713.3869,300
Jul 18, 202414.6314.6514.5414.5513.36108,000
Jul 17, 202414.6414.6414.5514.6013.41117,900
Jul 16, 202414.6814.7314.6414.6713.47122,300
Jul 15, 2024 0.124 Dividend
Jul 15, 202414.6314.6914.6114.6913.49111,400
Jul 12, 202414.7014.7714.6914.7413.43181,800
Jul 11, 202414.6814.7414.6614.7413.43145,900
Jul 10, 202414.6614.6814.6314.6713.36130,600
Jul 9, 202414.6714.7014.6314.6513.34124,900
Jul 8, 202414.5814.7014.5514.7013.39112,500
Jul 5, 202414.6014.6214.5114.6213.3269,800
Jul 3, 202414.4614.5914.4614.5913.2978,600
Jul 2, 202414.5514.6014.4314.4713.18235,300
Jul 1, 202414.6114.6614.4814.5113.22207,600
Jun 28, 202414.6414.6414.5214.5813.28160,900
Jun 27, 202414.6414.6814.5514.5813.28120,400
Jun 26, 202414.5814.6114.5614.6013.3079,100
Jun 25, 202414.6214.6414.5714.6413.33142,900
Jun 24, 202414.6014.6414.5514.6413.33126,200
Jun 21, 202414.5314.6414.5314.6413.3389,800
Jun 20, 202414.5114.5714.4514.5613.26115,000
Jun 18, 202414.5014.6014.5014.5313.23117,800
Jun 17, 202414.6414.6414.5114.5413.24138,200
Jun 14, 2024 0.124 Dividend
Jun 14, 202414.7314.7614.6214.6713.36103,500
Jun 13, 202414.7414.8214.7314.8213.3993,800
Jun 12, 202414.7514.8814.7014.7013.28185,900
Jun 11, 202414.6514.6814.6014.6713.2589,000
Jun 10, 202414.6414.7514.6114.6513.23131,500

Related Tickers

HYT BlackRock Corporate High Yield Fund, Inc.
9.72
-0.33%
 
RA Brookfield Real Assets Income Fund Inc.
12.96
-0.12%
 
GOF Guggenheim Strategic Opportunities Fund
14.81
-0.17%
 
PCN PIMCO Corporate & Income Strategy Fund
12.68
+0.08%
 
CLM Cornerstone Strategic Investment Fund, Inc.
8.02
+0.38%
 
ADX Adams Diversified Equity Fund, Inc.
20.93
+0.12%
 
BKT BlackRock Income Trust, Inc.
11.47
+0.21%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
20.50
+0.73%
 
HRZN Horizon Technology Finance Corporation
7.55
-0.66%
 
JQC Nuveen Credit Strategies Income Fund
5.35
+0.02%