BlackRock Multi-Sector Income Trust (NY: BIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.05	15.09	14.99	15.02	110,072	+0.06(+0.39%)
Feb 28, 2024	14.82	14.96	14.77	14.96	75,814	+0.17(+1.18%)
Feb 27, 2024	14.69	14.85	14.64	14.78	83,166	+0.11(+0.73%)
Feb 26, 2024	14.69	14.72	14.65	14.68	81,942	-0.04(-0.26%)
Feb 23, 2024	14.73	14.76	14.70	14.72	46,668	+0.01(+0.07%)
Feb 22, 2024	14.77	14.77	14.70	14.71	80,683	-0.01(-0.07%)
Feb 21, 2024	14.68	14.75	14.63	14.72	75,643	+0.00(+0.00%)
Feb 20, 2024	14.77	14.77	14.70	14.72	68,376	-0.03(-0.20%)
Feb 16, 2024	14.71	14.80	14.70	14.75	73,322	-0.03(-0.20%)
Feb 15, 2024	14.81	14.86	14.71	14.78	86,758	-0.04(-0.26%)
Feb 14, 2024	14.78	14.88	14.74	14.81	61,553	+0.03(+0.22%)
Feb 13, 2024	14.74	14.86	14.74	14.78	110,382	-0.10(-0.65%)
Feb 12, 2024	14.93	14.97	14.75	14.88	140,534	-0.06(-0.39%)
Feb 09, 2024	14.92	14.95	14.91	14.93	80,977	+0.02(+0.13%)
Feb 08, 2024	14.93	14.93	14.85	14.92	95,953	-0.02(-0.13%)
Feb 07, 2024	14.91	14.93	14.89	14.93	62,789	+0.08(+0.52%)
Feb 06, 2024	14.88	14.88	14.81	14.86	71,776	+0.02(+0.13%)
Feb 05, 2024	14.83	14.84	14.76	14.84	150,634	+0.00(+0.00%)
Feb 02, 2024	14.86	14.90	14.81	14.84	111,541	-0.10(-0.64%)
Feb 01, 2024	14.87	14.96	14.87	14.93	96,218	+0.12(+0.84%)
Jan 31, 2024	14.79	14.87	14.76	14.81	91,496	+0.01(+0.06%)
Jan 30, 2024	14.74	14.81	14.74	14.80	52,431	+0.04(+0.26%)
Jan 29, 2024	14.74	14.86	14.71	14.76	104,699	+0.07(+0.46%)
Jan 26, 2024	14.63	14.69	14.63	14.69	62,145	+0.01(+0.07%)
Jan 25, 2024	14.63	14.71	14.63	14.69	135,762	+0.08(+0.53%)
Jan 24, 2024	14.59	14.65	14.57	14.61	78,443	+0.11(+0.73%)
Jan 23, 2024	14.50	14.54	14.49	14.50	60,341	-0.05(-0.33%)
Jan 22, 2024	14.50	14.62	14.48	14.55	105,837	+0.10(+0.66%)
Jan 19, 2024	14.44	14.51	14.36	14.45	144,391	+0.02(+0.13%)
Jan 18, 2024	14.44	14.52	14.41	14.44	84,108	-0.03(-0.20%)
Jan 17, 2024	14.45	14.49	14.36	14.46	85,796	-0.05(-0.33%)
Jan 16, 2024	14.57	14.65	14.50	14.51	116,972	-0.05(-0.33%)
Jan 12, 2024	14.59	14.69	14.51	14.56	135,906	+0.02(+0.13%)
Jan 11, 2024	14.51	14.63	14.44	14.54	125,374	+0.08(+0.56%)
Jan 10, 2024	14.37	14.47	14.36	14.46	102,448	+0.14(+1.00%)
Jan 09, 2024	14.37	14.41	14.31	14.32	171,179	-0.05(-0.33%)
Jan 08, 2024	14.38	14.44	14.34	14.37	117,739	+0.02(+0.13%)
Jan 05, 2024	14.31	14.39	14.31	14.35	74,390	+0.03(+0.20%)
Jan 04, 2024	14.21	14.36	14.21	14.32	96,667	-0.02(-0.13%)
Jan 03, 2024	14.24	14.36	14.22	14.34	70,616	+0.00(+0.00%)
Jan 02, 2024	14.29	14.37	14.29	14.34	87,965	+0.05(+0.33%)
Dec 29, 2023	14.38	14.50	14.29	14.29	333,402	-0.14(-0.99%)
Dec 28, 2023	14.38	14.46	14.35	14.43	56,793	+0.01(+0.10%)
Dec 27, 2023	14.38	14.48	14.38	14.42	106,659	+0.01(+0.10%)
Dec 26, 2023	14.50	14.52	14.36	14.40	145,206	-0.10(-0.72%)
Dec 22, 2023	14.50	14.62	14.48	14.51	79,302	+0.00(+0.00%)
Dec 21, 2023	14.65	14.65	14.49	14.51	77,197	-0.04(-0.26%)
Dec 20, 2023	14.55	14.62	14.49	14.55	293,632	+0.00(+0.00%)
Dec 19, 2023	14.55	14.63	14.52	14.55	75,717	+0.06(+0.39%)
Dec 18, 2023	14.62	14.68	14.48	14.49	112,144	-0.13(-0.91%)
Dec 15, 2023	14.70	14.70	14.53	14.62	134,921	+0.01(+0.07%)
Dec 14, 2023	14.59	14.66	14.44	14.61	99,285	+0.11(+0.75%)
Dec 13, 2023	14.25	14.54	14.11	14.50	160,971	+0.25(+1.72%)
Dec 12, 2023	14.29	14.33	14.23	14.26	88,561	-0.06(-0.40%)
Dec 11, 2023	14.33	14.33	14.25	14.32	62,466	-0.01(-0.07%)
Dec 08, 2023	14.25	14.36	14.23	14.33	67,343	+0.03(+0.20%)
Dec 07, 2023	14.27	14.31	14.27	14.30	59,749	+0.03(+0.20%)
Dec 06, 2023	14.33	14.33	14.26	14.27	76,710	-0.01(-0.07%)
Dec 05, 2023	14.28	14.36	14.28	14.28	93,655	-0.03(-0.20%)
Dec 04, 2023	14.27	14.32	14.25	14.31	65,196	-0.01(-0.07%)
Dec 01, 2023	14.18	14.36	14.17	14.32	104,791	+0.11(+0.80%)
Nov 30, 2023	14.22	14.25	14.17	14.20	104,077	+0.00(+0.00%)
Nov 29, 2023	14.12	14.21	14.08	14.20	84,793	+0.15(+1.08%)
Nov 28, 2023	14.08	14.13	14.05	14.05	90,914	-0.04(-0.27%)
Nov 27, 2023	13.96	14.10	13.91	14.09	129,571	+0.13(+0.95%)
Nov 24, 2023	13.95	13.98	13.92	13.96	29,813	+0.02(+0.14%)
Nov 22, 2023	13.92	14.01	13.91	13.94	131,827	+0.00(+0.00%)
Nov 21, 2023	14.00	14.04	13.93	13.94	93,261	-0.05(-0.34%)
Nov 20, 2023	14.05	14.05	13.98	13.98	45,574	-0.05(-0.34%)
Nov 17, 2023	13.93	14.04	13.90	14.03	103,649	+0.08(+0.54%)
Nov 16, 2023	13.80	13.96	13.76	13.96	113,042	+0.20(+1.44%)
Nov 15, 2023	13.76	13.84	13.75	13.76	73,643	-0.01(-0.07%)
Nov 14, 2023	13.65	13.86	13.65	13.77	139,032	+0.21(+1.56%)
Nov 13, 2023	13.55	13.67	13.55	13.56	101,793	-0.07(-0.55%)
Nov 10, 2023	13.65	13.72	13.62	13.63	48,947	+0.03(+0.21%)
Nov 09, 2023	13.76	13.77	13.58	13.60	72,560	-0.15(-1.09%)
Nov 08, 2023	13.71	13.77	13.71	13.75	75,572	+0.01(+0.07%)
Nov 07, 2023	13.71	13.76	13.68	13.74	146,002	+0.03(+0.20%)
Nov 06, 2023	13.81	13.81	13.66	13.72	188,350	-0.09(-0.68%)
Nov 03, 2023	13.72	13.87	13.72	13.81	134,411	+0.08(+0.61%)
Nov 02, 2023	13.50	13.75	13.50	13.72	112,047	+0.27(+2.02%)
Nov 01, 2023	13.19	13.45	13.19	13.45	86,425	+0.25(+1.92%)
Oct 31, 2023	13.14	13.22	13.09	13.20	97,224	+0.15(+1.15%)
Oct 30, 2023	12.91	13.05	12.91	13.05	71,336	+0.12(+0.94%)
Oct 27, 2023	12.88	12.97	12.88	12.93	114,548	+0.03(+0.22%)
Oct 26, 2023	12.87	12.92	12.85	12.90	59,810	+0.04(+0.29%)
Oct 25, 2023	12.94	12.98	12.83	12.86	72,775	-0.08(-0.58%)
Oct 24, 2023	12.93	12.99	12.93	12.94	49,994	+0.04(+0.29%)
Oct 23, 2023	12.89	12.95	12.79	12.90	64,476	+0.00(+0.00%)
Oct 20, 2023	12.88	12.96	12.82	12.90	74,330	+0.04(+0.29%)
Oct 19, 2023	13.12	13.12	12.83	12.86	147,445	-0.21(-1.58%)
Oct 18, 2023	13.17	13.17	13.01	13.07	122,265	-0.12(-0.92%)
Oct 17, 2023	13.19	13.26	13.13	13.19	80,673	-0.05(-0.35%)
Oct 16, 2023	13.48	13.57	13.23	13.24	134,822	-0.27(-2.01%)
Oct 13, 2023	13.55	13.57	13.45	13.51	73,854	-0.02(-0.18%)
Oct 12, 2023	13.61	13.62	13.47	13.53	106,243	-0.09(-0.68%)
Oct 11, 2023	13.60	13.63	13.52	13.63	62,049	+0.09(+0.69%)
Oct 10, 2023	13.55	13.60	13.47	13.53	94,339	-0.03(-0.20%)
Oct 09, 2023	13.41	13.56	13.35	13.56	79,625	+0.16(+1.18%)
Oct 06, 2023	13.31	13.44	13.29	13.40	89,856	+0.02(+0.14%)
Oct 05, 2023	13.36	13.43	13.35	13.39	95,832	+0.00(+0.00%)
Oct 04, 2023	13.28	13.47	13.18	13.39	420,577	+0.14(+1.05%)
Oct 03, 2023	13.31	13.34	13.24	13.25	92,276	-0.07(-0.56%)
Oct 02, 2023	13.44	13.46	13.29	13.32	104,871	-0.12(-0.90%)
Sep 29, 2023	13.45	13.45	13.38	13.44	110,915	+0.12(+0.91%)
Sep 28, 2023	13.30	13.38	13.27	13.32	75,634	+0.02(+0.14%)
Sep 27, 2023	13.30	13.42	13.26	13.30	107,090	+0.00(+0.00%)
Sep 26, 2023	13.41	13.46	13.27	13.30	123,542	-0.14(-1.04%)
Sep 25, 2023	13.49	13.49	13.42	13.44	60,670	-0.06(-0.48%)
Sep 22, 2023	13.44	13.53	13.44	13.51	51,475	+0.11(+0.83%)
Sep 21, 2023	13.47	13.47	13.38	13.39	114,633	-0.13(-0.96%)
Sep 20, 2023	13.58	13.62	13.52	13.52	78,323	-0.02(-0.14%)
Sep 19, 2023	13.55	13.57	13.52	13.54	39,731	-0.04(-0.27%)
Sep 18, 2023	13.54	13.59	13.53	13.58	76,738	+0.07(+0.55%)
Sep 15, 2023	13.52	13.58	13.48	13.51	68,158	-0.03(-0.21%)
Sep 14, 2023	13.63	13.63	13.52	13.53	101,730	-0.09(-0.66%)
Sep 13, 2023	13.62	13.65	13.58	13.62	93,626	+0.03(+0.20%)
Sep 12, 2023	13.61	13.64	13.59	13.60	64,990	-0.01(-0.07%)
Sep 11, 2023	13.58	13.67	13.58	13.61	127,765	-0.02(-0.14%)
Sep 08, 2023	13.67	13.72	13.61	13.62	85,573	+0.00(+0.00%)
Sep 07, 2023	13.65	13.71	13.61	13.62	80,163	-0.04(-0.27%)
Sep 06, 2023	13.72	13.73	13.65	13.66	74,596	-0.06(-0.40%)
Sep 05, 2023	13.71	13.75	13.70	13.72	89,012	+0.00(+0.00%)
Sep 01, 2023	13.66	13.74	13.66	13.72	71,474	+0.05(+0.34%)
Aug 31, 2023	13.72	13.73	13.62	13.67	112,155	+0.00(+0.00%)
Aug 30, 2023	13.61	13.67	13.61	13.67	63,103	+0.03(+0.20%)
Aug 29, 2023	13.61	13.68	13.58	13.64	78,489	+0.05(+0.34%)
Aug 28, 2023	13.61	13.61	13.55	13.60	64,798	+0.04(+0.27%)
Aug 25, 2023	13.53	13.57	13.46	13.56	48,188	+0.07(+0.55%)
Aug 24, 2023	13.56	13.59	13.49	13.49	83,560	-0.05(-0.34%)
Aug 23, 2023	13.49	13.58	13.42	13.53	49,313	+0.09(+0.69%)
Aug 22, 2023	13.45	13.47	13.39	13.44	76,232	+0.05(+0.34%)
Aug 21, 2023	13.44	13.46	13.36	13.39	76,956	-0.02(-0.14%)
Aug 18, 2023	13.40	13.54	13.40	13.41	69,600	+0.01(+0.07%)
Aug 17, 2023	13.48	13.49	13.39	13.40	107,636	-0.09(-0.68%)
Aug 16, 2023	13.57	13.61	13.49	13.49	54,711	-0.05(-0.34%)
Aug 15, 2023	13.59	13.62	13.53	13.54	80,853	-0.08(-0.61%)
Aug 14, 2023	13.53	13.62	13.51	13.62	82,241	+0.09(+0.64%)
Aug 11, 2023	13.58	13.64	13.53	13.54	88,477	-0.06(-0.47%)
Aug 10, 2023	13.67	13.69	13.60	13.60	80,544	+0.00(+0.00%)
Aug 09, 2023	13.75	13.75	13.60	13.60	151,070	-0.11(-0.80%)
Aug 08, 2023	13.71	13.74	13.68	13.71	83,418	+0.00(+0.00%)
Aug 07, 2023	13.67	13.77	13.65	13.71	111,673	+0.09(+0.67%)
Aug 04, 2023	13.55	13.68	13.54	13.62	94,477	+0.13(+0.95%)
Aug 03, 2023	13.49	13.55	13.41	13.49	116,609	-0.05(-0.40%)
Aug 02, 2023	13.56	13.57	13.49	13.55	77,652	-0.05(-0.34%)
Aug 01, 2023	13.59	13.68	13.56	13.59	87,339	-0.06(-0.47%)
Jul 31, 2023	13.59	13.67	13.56	13.66	117,762	+0.12(+0.88%)
Jul 28, 2023	13.43	13.56	13.43	13.54	67,727	+0.13(+0.95%)
Jul 27, 2023	13.55	13.59	13.41	13.41	133,505	-0.13(-0.94%)
Jul 26, 2023	13.47	13.54	13.43	13.54	135,824	+0.11(+0.82%)
Jul 25, 2023	13.38	13.46	13.38	13.43	127,954	+0.07(+0.55%)
Jul 24, 2023	13.24	13.40	13.24	13.35	113,405	+0.11(+0.83%)
Jul 21, 2023	13.24	13.31	13.22	13.24	95,305	+0.03(+0.21%)
Jul 20, 2023	13.17	13.22	13.14	13.22	83,419	+0.05(+0.35%)
Jul 19, 2023	13.18	13.18	13.13	13.17	98,748	+0.04(+0.28%)
Jul 18, 2023	13.15	13.20	13.14	13.14	82,162	-0.05(-0.42%)
Jul 17, 2023	13.18	13.19	13.12	13.19	122,451	+0.05(+0.42%)
Jul 14, 2023	13.20	13.24	13.11	13.14	75,943	-0.05(-0.35%)
Jul 13, 2023	13.15	13.25	13.11	13.18	99,947	+0.08(+0.58%)
Jul 12, 2023	13.13	13.13	13.07	13.10	122,932	+0.01(+0.07%)
Jul 11, 2023	13.10	13.12	13.03	13.10	99,869	+0.04(+0.28%)
Jul 10, 2023	12.95	13.07	12.95	13.06	88,533	+0.13(+0.98%)
Jul 07, 2023	12.93	13.00	12.93	12.93	67,202	+0.00(+0.00%)
Jul 06, 2023	13.00	13.03	12.92	12.93	81,492	-0.08(-0.63%)
Jul 05, 2023	13.00	13.07	13.00	13.01	167,471	-0.08(-0.62%)
Jul 03, 2023	13.01	13.10	13.00	13.10	61,371	+0.08(+0.63%)
Jun 30, 2023	13.15	13.17	13.01	13.01	241,982	-0.04(-0.28%)
Jun 29, 2023	13.10	13.16	12.99	13.05	93,604	-0.05(-0.35%)
Jun 28, 2023	13.00	13.12	12.94	13.10	116,341	+0.12(+0.91%)
Jun 27, 2023	12.93	13.00	12.93	12.98	69,857	+0.07(+0.56%)
Jun 26, 2023	12.92	12.98	12.89	12.91	68,951	+0.02(+0.14%)
Jun 23, 2023	12.82	12.95	12.82	12.89	87,723	+0.06(+0.49%)
Jun 22, 2023	12.86	12.91	12.81	12.82	97,816	-0.06(-0.49%)
Jun 21, 2023	12.93	12.93	12.86	12.89	101,934	-0.05(-0.35%)
Jun 20, 2023	12.98	12.99	12.91	12.93	139,010	-0.07(-0.56%)
Jun 16, 2023	13.06	13.08	13.00	13.00	100,962	-0.04(-0.28%)
Jun 15, 2023	13.00	13.05	13.00	13.04	80,537	-0.14(-1.06%)
May 08, 2023	13.22	13.25	13.17	13.18	85,151	-0.04(-0.34%)
May 05, 2023	13.00	13.26	13.00	13.22	87,011	+0.32(+2.48%)
May 04, 2023	13.08	13.10	12.85	12.90	187,475	-0.16(-1.23%)
May 03, 2023	13.00	13.13	12.94	13.06	98,707	+0.04(+0.34%)
May 02, 2023	13.06	13.14	13.02	13.02	104,282	-0.04(-0.27%)
May 01, 2023	13.09	13.21	13.06	13.06	113,697	-0.06(-0.47%)
Apr 28, 2023	13.09	13.19	13.06	13.12	76,763	+0.05(+0.41%)
Apr 27, 2023	13.12	13.13	13.05	13.06	97,160	+0.01(+0.07%)
Apr 26, 2023	13.06	13.15	13.01	13.06	60,649	+0.01(+0.07%)
Apr 25, 2023	13.03	13.11	13.03	13.05	106,642	-0.03(-0.20%)
Apr 24, 2023	13.12	13.24	13.05	13.07	229,014	-0.04(-0.27%)
Apr 21, 2023	12.90	13.13	12.87	13.11	258,150	+0.15(+1.17%)
Apr 20, 2023	12.98	13.04	12.95	12.96	33,412	-0.08(-0.62%)
Apr 19, 2023	13.01	13.08	12.97	13.04	106,073	+0.03(+0.21%)
Apr 18, 2023	13.00	13.04	12.94	13.01	112,891	+0.01(+0.07%)
Apr 17, 2023	12.99	13.09	12.97	13.00	196,426	-0.04(-0.34%)
Apr 14, 2023	13.06	13.07	12.97	13.05	60,441	-0.02(-0.14%)
Apr 13, 2023	13.08	13.12	13.03	13.06	71,429	+0.05(+0.37%)
Apr 12, 2023	13.07	13.11	13.01	13.02	85,074	+0.04(+0.27%)
Apr 11, 2023	12.95	13.03	12.90	12.98	127,261	+0.09(+0.68%)
Apr 10, 2023	12.70	12.89	12.60	12.89	137,892	+0.22(+1.74%)
Apr 06, 2023	12.75	12.80	12.60	12.67	141,519	-0.07(-0.55%)
Apr 05, 2023	12.92	12.92	12.70	12.74	178,257	-0.14(-1.10%)
Apr 04, 2023	13.03	13.03	12.88	12.88	96,929	-0.10(-0.75%)
Apr 03, 2023	12.97	13.06	12.90	12.98	124,644	+0.10(+0.75%)
Mar 31, 2023	12.98	13.03	12.88	12.88	158,134	+0.00(+0.00%)
Mar 30, 2023	12.76	12.90	12.75	12.88	77,238	+0.12(+0.97%)
Mar 29, 2023	12.69	12.76	12.58	12.76	130,640	+0.20(+1.62%)
Mar 28, 2023	12.52	12.58	12.46	12.56	54,095	+0.07(+0.57%)
Mar 27, 2023	12.45	12.53	12.43	12.49	113,866	+0.05(+0.43%)
Mar 24, 2023	12.47	12.58	12.36	12.43	127,246	-0.10(-0.78%)
Mar 23, 2023	12.58	12.63	12.51	12.53	72,636	+0.02(+0.14%)
Mar 22, 2023	12.49	12.63	12.48	12.51	109,161	-0.01(-0.07%)
Mar 21, 2023	12.61	12.64	12.50	12.52	75,315	+0.01(+0.07%)
Mar 20, 2023	12.58	12.61	12.50	12.51	123,964	-0.07(-0.56%)
Mar 17, 2023	12.58	12.72	12.58	12.58	78,344	-0.05(-0.42%)
Mar 16, 2023	12.71	12.76	12.59	12.64	201,722	-0.21(-1.65%)
Mar 15, 2023	12.85	12.92	12.76	12.85	104,027	-0.05(-0.41%)
Mar 14, 2023	12.85	12.98	12.78	12.90	77,570	+0.14(+1.06%)
Mar 13, 2023	12.91	12.99	12.77	12.77	147,617	-0.21(-1.62%)
Mar 10, 2023	13.09	13.20	12.97	12.98	109,633	-0.11(-0.87%)
Mar 09, 2023	13.21	13.27	13.06	13.09	105,373	-0.08(-0.60%)
Mar 08, 2023	13.22	13.26	13.15	13.17	96,442	-0.04(-0.27%)
Mar 07, 2023	13.25	13.28	13.18	13.20	78,484	+0.03(+0.20%)
Mar 06, 2023	13.34	13.37	13.15	13.18	134,113	-0.11(-0.86%)
Mar 03, 2023	13.28	13.32	13.26	13.29	113,831	+0.10(+0.73%)
Mar 02, 2023	13.17	13.20	13.11	13.20	91,361	-0.02(-0.13%)