BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest (BIT)
11.89
-0.06 (-0.50%)
NYSE· Last Trade: Sep 1st, 11:31 PM EDT
Historical Prices For BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest (BIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 11.91 | 11.94 | 11.89 | 11.89 | 242,031 | 11.89 |
| 8/31/2026 | 11.97 | 11.97 | 11.85 | 11.95 | 297,865 | 11.95 |
| 8/28/2026 | 11.98 | 11.98 | 11.91 | 11.96 | 334,855 | 11.96 |
| 8/27/2026 | 12.01 | 12.01 | 11.93 | 11.95 | 251,149 | 11.95 |
| 8/26/2026 | 11.97 | 12.01 | 11.95 | 11.99 | 281,441 | 11.99 |
| 8/25/2026 | 11.90 | 12.02 | 11.89 | 12.02 | 283,618 | 12.02 |
| 8/24/2026 | 11.90 | 11.91 | 11.87 | 11.89 | 441,944 | 11.89 |
| 8/21/2026 | 11.85 | 11.94 | 11.81 | 11.93 | 404,649 | 11.93 |
| 8/20/2026 | 12.02 | 12.03 | 11.88 | 11.88 | 867,484 | 11.88 |
| 8/19/2026 | 12.07 | 12.10 | 12.00 | 12.04 | 577,690 | 12.04 |
| 8/18/2026 | 12.10 | 12.34 | 12.03 | 12.05 | 397,333 | 12.05 |
| 8/17/2026 | 12.19 | 12.20 | 12.10 | 12.11 | 641,850 | 12.11 |
| 8/14/2026 | 12.18 | 12.22 | 12.16 | 12.17 | 560,380 | 12.17 |
| 8/13/2026 | 12.28 | 12.34 | 12.26 | 12.28 | 443,463 | 12.16 |
| 8/12/2026 | 12.32 | 12.36 | 12.28 | 12.28 | 331,142 | 12.16 |
| 8/11/2026 | 12.33 | 12.35 | 12.29 | 12.31 | 448,449 | 12.19 |
| 8/10/2026 | 12.32 | 12.34 | 12.31 | 12.34 | 240,014 | 12.22 |
| 8/07/2026 | 12.30 | 12.32 | 12.27 | 12.31 | 268,040 | 12.19 |
| 8/06/2026 | 12.26 | 12.32 | 12.26 | 12.30 | 262,496 | 12.18 |
| 8/05/2026 | 12.24 | 12.30 | 12.24 | 12.29 | 206,683 | 12.17 |
| 8/04/2026 | 12.22 | 12.27 | 12.22 | 12.24 | 274,329 | 12.12 |
| 8/03/2026 | 12.23 | 12.27 | 12.22 | 12.23 | 225,904 | 12.11 |
| 7/31/2026 | 12.24 | 12.27 | 12.21 | 12.23 | 292,628 | 12.11 |
| 7/30/2026 | 12.17 | 12.21 | 12.15 | 12.20 | 293,364 | 12.08 |
| 7/29/2026 | 12.15 | 12.19 | 12.12 | 12.12 | 236,467 | 12.00 |
| 7/28/2026 | 12.14 | 12.20 | 12.13 | 12.19 | 255,706 | 12.07 |
| 7/27/2026 | 12.20 | 12.25 | 12.15 | 12.16 | 293,572 | 12.04 |
| 7/24/2026 | 12.18 | 12.26 | 12.17 | 12.19 | 304,863 | 12.07 |
| 7/23/2026 | 12.28 | 12.29 | 12.19 | 12.20 | 265,567 | 12.08 |
| 7/22/2026 | 12.32 | 12.36 | 12.28 | 12.28 | 169,898 | 12.16 |
| 7/21/2026 | 12.33 | 12.39 | 12.32 | 12.35 | 214,472 | 12.23 |
| 7/20/2026 | 12.35 | 12.39 | 12.29 | 12.36 | 268,663 | 12.24 |
| 7/17/2026 | 12.25 | 12.35 | 12.25 | 12.30 | 591,992 | 12.18 |
| 7/16/2026 | 12.36 | 12.39 | 12.31 | 12.32 | 252,950 | 12.20 |
| 7/15/2026 | 12.33 | 12.41 | 12.33 | 12.35 | 409,915 | 12.23 |
| 7/14/2026 | 12.46 | 12.54 | 12.45 | 12.45 | 427,857 | 12.20 |
| 7/13/2026 | 12.51 | 12.55 | 12.50 | 12.50 | 167,329 | 12.25 |
| 7/10/2026 | 12.54 | 12.56 | 12.50 | 12.50 | 220,295 | 12.25 |
| 7/09/2026 | 12.55 | 12.58 | 12.50 | 12.56 | 200,305 | 12.31 |
| 7/08/2026 | 12.53 | 12.58 | 12.51 | 12.51 | 256,949 | 12.26 |
| 7/07/2026 | 12.56 | 12.59 | 12.50 | 12.53 | 237,062 | 12.28 |
| 7/06/2026 | 12.53 | 12.57 | 12.49 | 12.55 | 175,219 | 12.30 |
| 7/02/2026 | 12.48 | 12.55 | 12.45 | 12.50 | 241,236 | 12.25 |
| 7/01/2026 | 12.48 | 12.52 | 12.45 | 12.48 | 295,795 | 12.23 |
| 6/30/2026 | 12.48 | 12.55 | 12.44 | 12.52 | 355,887 | 12.27 |
| 6/29/2026 | 12.36 | 12.47 | 12.36 | 12.46 | 350,463 | 12.21 |
| 6/26/2026 | 12.33 | 12.41 | 12.30 | 12.34 | 343,090 | 12.09 |
| 6/25/2026 | 12.37 | 12.41 | 12.37 | 12.38 | 351,913 | 12.13 |
| 6/24/2026 | 12.35 | 12.40 | 12.35 | 12.38 | 244,776 | 12.13 |
| 6/23/2026 | 12.34 | 12.39 | 12.34 | 12.37 | 196,187 | 12.12 |
| 6/22/2026 | 12.38 | 12.38 | 12.34 | 12.36 | 350,145 | 12.11 |
| 6/18/2026 | 12.32 | 12.39 | 12.32 | 12.34 | 369,161 | 12.09 |
| 6/17/2026 | 12.52 | 12.52 | 12.28 | 12.28 | 340,060 | 12.03 |
| 6/16/2026 | 12.45 | 12.49 | 12.44 | 12.48 | 304,444 | 12.23 |
| 6/15/2026 | 12.46 | 12.53 | 12.46 | 12.47 | 304,933 | 12.22 |
| 6/12/2026 | 12.60 | 12.61 | 12.53 | 12.57 | 214,084 | 12.20 |
| 6/11/2026 | 12.49 | 12.60 | 12.46 | 12.60 | 199,642 | 12.23 |
| 6/10/2026 | 12.45 | 12.56 | 12.40 | 12.53 | 219,077 | 12.16 |
| 6/09/2026 | 12.54 | 12.58 | 12.46 | 12.49 | 265,500 | 12.12 |
| 6/08/2026 | 12.51 | 12.59 | 12.50 | 12.55 | 307,027 | 12.18 |
| 6/05/2026 | 12.64 | 12.67 | 12.48 | 12.52 | 186,397 | 12.15 |
| 6/04/2026 | 12.60 | 12.68 | 12.60 | 12.66 | 337,320 | 12.28 |
| 6/03/2026 | 12.65 | 12.65 | 12.54 | 12.57 | 296,404 | 12.20 |
| 6/02/2026 | 12.59 | 12.65 | 12.52 | 12.64 | 238,275 | 12.27 |