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

Last Price11.24

Change+0.03 (0.27%)

NYSE · Last Trade: Sep 30th, 10:47 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	11.22	11.32	11.22	11.24	618,336	11.24
9/29/2026	11.20	11.24	11.14	11.21	315,932	11.21
9/28/2026	11.23	11.28	11.13	11.14	533,780	11.14
9/25/2026	11.19	11.23	11.10	11.23	460,845	11.23
9/24/2026	11.29	11.29	11.12	11.19	850,895	11.19
9/23/2026	11.53	11.53	11.23	11.27	1,259,456	11.27
9/22/2026	11.63	11.66	11.51	11.53	483,525	11.53
9/21/2026	11.64	11.66	11.57	11.63	371,966	11.63
9/18/2026	11.63	11.67	11.56	11.64	394,993	11.64
9/17/2026	11.58	11.67	11.57	11.62	403,812	11.62
9/16/2026	11.48	11.62	11.48	11.54	469,662	11.54
9/15/2026	11.55	11.60	11.48	11.49	616,954	11.49
9/14/2026	11.72	11.72	11.62	11.62	778,172	11.50
9/11/2026	11.78	11.80	11.71	11.72	280,204	11.59
9/10/2026	11.87	11.87	11.77	11.77	456,164	11.64
9/09/2026	11.89	11.90	11.86	11.89	269,127	11.76
9/08/2026	11.87	11.90	11.84	11.89	253,709	11.76
9/04/2026	11.92	11.92	11.88	11.88	178,533	11.75
9/03/2026	11.95	11.95	11.89	11.89	174,387	11.76
9/02/2026	11.87	11.95	11.87	11.91	316,091	11.78
9/01/2026	11.91	11.94	11.89	11.89	242,031	11.76
8/31/2026	11.97	11.97	11.85	11.95	297,865	11.82
8/28/2026	11.98	11.98	11.91	11.96	334,855	11.83
8/27/2026	12.01	12.01	11.93	11.95	251,149	11.82
8/26/2026	11.97	12.01	11.95	11.99	281,441	11.86
8/25/2026	11.90	12.02	11.89	12.02	283,618	11.89
8/24/2026	11.90	11.91	11.87	11.89	441,944	11.76
8/21/2026	11.85	11.94	11.81	11.93	404,649	11.80
8/20/2026	12.02	12.03	11.88	11.88	867,484	11.75
8/19/2026	12.07	12.10	12.00	12.04	577,690	11.91
8/18/2026	12.10	12.34	12.03	12.05	397,333	11.92
8/17/2026	12.19	12.20	12.10	12.11	641,850	11.98
8/14/2026	12.18	12.22	12.16	12.17	560,380	12.04
8/13/2026	12.28	12.34	12.26	12.28	443,463	12.03
8/12/2026	12.32	12.36	12.28	12.28	331,142	12.03
8/11/2026	12.33	12.35	12.29	12.31	448,449	12.06
8/10/2026	12.32	12.34	12.31	12.34	240,014	12.09
8/07/2026	12.30	12.32	12.27	12.31	268,040	12.06
8/06/2026	12.26	12.32	12.26	12.30	262,496	12.05
8/05/2026	12.24	12.30	12.24	12.29	206,683	12.04
8/04/2026	12.22	12.27	12.22	12.24	274,329	11.99
8/03/2026	12.23	12.27	12.22	12.23	225,904	11.98
7/31/2026	12.24	12.27	12.21	12.23	292,628	11.98
7/30/2026	12.17	12.21	12.15	12.20	293,364	11.95
7/29/2026	12.15	12.19	12.12	12.12	236,467	11.87
7/28/2026	12.14	12.20	12.13	12.19	255,706	11.94
7/27/2026	12.20	12.25	12.15	12.16	293,572	11.91
7/24/2026	12.18	12.26	12.17	12.19	304,863	11.94
7/23/2026	12.28	12.29	12.19	12.20	265,567	11.95
7/22/2026	12.32	12.36	12.28	12.28	169,898	12.03
7/21/2026	12.33	12.39	12.32	12.35	214,472	12.09
7/20/2026	12.35	12.39	12.29	12.36	268,663	12.10
7/17/2026	12.25	12.35	12.25	12.30	591,992	12.05
7/16/2026	12.36	12.39	12.31	12.32	252,950	12.07
7/15/2026	12.33	12.41	12.33	12.35	409,915	12.09
7/14/2026	12.46	12.54	12.45	12.45	427,857	12.07
7/13/2026	12.51	12.55	12.50	12.50	167,329	12.12
7/10/2026	12.54	12.56	12.50	12.50	220,295	12.12
7/09/2026	12.55	12.58	12.50	12.56	200,305	12.18
7/08/2026	12.53	12.58	12.51	12.51	256,949	12.13
7/07/2026	12.56	12.59	12.50	12.53	237,062	12.15
7/06/2026	12.53	12.57	12.49	12.55	175,219	12.17
7/02/2026	12.48	12.55	12.45	12.50	241,236	12.12
7/01/2026	12.48	12.52	12.45	12.48	295,795	12.10