BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest (BIT)

Last Price11.31

Change-0.06 (-0.53%)

NYSE · Last Trade: Nov 1st, 11:56 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest (BIT)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	11.37	11.37	11.23	11.31	250,996	11.31
10/29/2026	11.30	11.37	11.26	11.37	254,543	11.37
10/28/2026	11.25	11.28	11.18	11.28	291,173	11.28
10/27/2026	11.17	11.21	11.10	11.20	408,393	11.20
10/26/2026	11.22	11.23	11.07	11.14	236,702	11.14
10/23/2026	11.15	11.18	11.09	11.15	243,667	11.15
10/22/2026	11.12	11.19	11.06	11.16	504,680	11.16
10/21/2026	11.08	11.15	11.04	11.13	418,549	11.13
10/20/2026	11.15	11.15	11.04	11.10	373,341	11.10
10/19/2026	11.09	11.12	11.05	11.08	329,364	11.08
10/16/2026	11.16	11.17	11.09	11.10	347,022	11.10
10/15/2026	11.15	11.17	11.04	11.16	368,859	11.16
10/14/2026	11.11	11.19	11.09	11.14	476,033	11.02
10/13/2026	11.30	11.31	11.21	11.25	411,553	11.12
10/12/2026	11.27	11.29	11.21	11.24	318,577	11.11
10/09/2026	11.30	11.31	11.21	11.27	366,681	11.14
10/08/2026	11.15	11.22	11.07	11.21	468,668	11.09
10/07/2026	11.19	11.20	11.10	11.19	572,885	11.07
10/06/2026	11.25	11.25	11.03	11.24	842,943	11.11
10/05/2026	11.30	11.34	11.10	11.10	524,916	10.98
10/02/2026	11.35	11.40	11.31	11.32	360,841	11.19
10/01/2026	11.24	11.30	11.13	11.27	476,711	11.14
9/30/2026	11.22	11.32	11.22	11.24	618,336	11.11
9/29/2026	11.20	11.24	11.14	11.21	315,932	11.09
9/28/2026	11.23	11.28	11.13	11.14	533,780	11.02
9/25/2026	11.19	11.23	11.10	11.23	460,845	11.11
9/24/2026	11.29	11.29	11.12	11.19	850,895	11.07
9/23/2026	11.53	11.53	11.23	11.27	1,259,456	11.14
9/22/2026	11.63	11.66	11.51	11.53	483,525	11.40
9/21/2026	11.64	11.66	11.57	11.63	371,966	11.50
9/18/2026	11.63	11.67	11.56	11.64	394,993	11.51
9/17/2026	11.58	11.67	11.57	11.62	403,812	11.49
9/16/2026	11.48	11.62	11.48	11.54	469,662	11.41
9/15/2026	11.55	11.60	11.48	11.49	616,954	11.36
9/14/2026	11.72	11.72	11.62	11.62	778,172	11.37
9/11/2026	11.78	11.80	11.71	11.72	280,204	11.47
9/10/2026	11.87	11.87	11.77	11.77	456,164	11.51
9/09/2026	11.89	11.90	11.86	11.89	269,127	11.63
9/08/2026	11.87	11.90	11.84	11.89	253,709	11.63
9/04/2026	11.92	11.92	11.88	11.88	178,533	11.62
9/03/2026	11.95	11.95	11.89	11.89	174,387	11.63
9/02/2026	11.87	11.95	11.87	11.91	316,091	11.65
9/01/2026	11.91	11.94	11.89	11.89	242,031	11.63
8/31/2026	11.97	11.97	11.85	11.95	297,865	11.69
8/28/2026	11.98	11.98	11.91	11.96	334,855	11.70
8/27/2026	12.01	12.01	11.93	11.95	251,149	11.69
8/26/2026	11.97	12.01	11.95	11.99	281,441	11.73
8/25/2026	11.90	12.02	11.89	12.02	283,618	11.76
8/24/2026	11.90	11.91	11.87	11.89	441,944	11.63
8/21/2026	11.85	11.94	11.81	11.93	404,649	11.67
8/20/2026	12.02	12.03	11.88	11.88	867,484	11.62
8/19/2026	12.07	12.10	12.00	12.04	577,690	11.78
8/18/2026	12.10	12.34	12.03	12.05	397,333	11.79
8/17/2026	12.19	12.20	12.10	12.11	641,850	11.85
8/14/2026	12.18	12.22	12.16	12.17	560,380	11.91
8/13/2026	12.28	12.34	12.26	12.28	443,463	11.89
8/12/2026	12.32	12.36	12.28	12.28	331,142	11.89
8/11/2026	12.33	12.35	12.29	12.31	448,449	11.92
8/10/2026	12.32	12.34	12.31	12.34	240,014	11.95
8/07/2026	12.30	12.32	12.27	12.31	268,040	11.92
8/06/2026	12.26	12.32	12.26	12.30	262,496	11.91
8/05/2026	12.24	12.30	12.24	12.29	206,683	11.90
8/04/2026	12.22	12.27	12.22	12.24	274,329	11.85
8/03/2026	12.23	12.27	12.22	12.23	225,904	11.84