Blackrock Multi Sector Income Closed Fund (BIT) Historical Stock Data
14.66 ↑0.03 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIT is down -0.10% a day on average. There have been 11 days where Blackrock Multi Sector Income Closed Fund closed green and 19 days where BIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.65 | 14.66 | ↑$0.01 (0.07%) | 14.61 | 14.70 | 118.30K |
| 2024-11-19 | 14.66 | 14.63 | ↓$0.03 (-0.20%) | 14.61 | 14.74 | 181.94K |
| 2024-11-18 | 14.58 | 14.66 | ↑$0.08 (0.55%) | 14.58 | 14.75 | 150.73K |
| 2024-11-15 | 14.69 | 14.60 | ↓$0.09 (-0.61%) | 14.60 | 14.73 | 120.34K |
| 2024-11-14 | 14.86 | 14.79 | ↓$0.07 (-0.47%) | 14.79 | 14.87 | 201.25K |
| 2024-11-13 | 14.83 | 14.81 | ↓$0.02 (-0.13%) | 14.78 | 14.88 | 146.02K |
| 2024-11-12 | 14.86 | 14.78 | ↓$0.08 (-0.54%) | 14.74 | 14.88 | 176.23K |
| 2024-11-11 | 14.88 | 14.87 | ↓$0.01 (-0.07%) | 14.85 | 14.90 | 163.56K |
| 2024-11-08 | 14.92 | 14.91 | ↓$0.01 (-0.07%) | 14.80 | 14.95 | 228.84K |
| 2024-11-07 | 14.94 | 14.92 | ↓$0.02 (-0.13%) | 14.86 | 14.95 | 168.24K |
| 2024-11-06 | 14.88 | 14.92 | ↑$0.04 (0.27%) | 14.81 | 14.92 | 169.95K |
| 2024-11-05 | 14.79 | 14.81 | ↑$0.02 (0.16%) | 14.79 | 14.89 | 118.02K |
| 2024-11-04 | 14.87 | 14.79 | ↓$0.08 (-0.54%) | 14.77 | 14.90 | 121.91K |
| 2024-11-01 | 14.85 | 14.83 | ↓$0.02 (-0.13%) | 14.81 | 14.91 | 95.54K |
| 2024-10-31 | 14.82 | 14.82 | ↑$0.00 (0.00%) | 14.76 | 14.87 | 187.78K |
| 2024-10-30 | 14.76 | 14.83 | ↑$0.07 (0.47%) | 14.76 | 14.85 | 90.36K |
| 2024-10-29 | 14.75 | 14.76 | ↑$0.01 (0.07%) | 14.75 | 14.81 | 120.16K |
| 2024-10-28 | 14.74 | 14.79 | ↑$0.05 (0.34%) | 14.74 | 14.85 | 147.13K |
| 2024-10-25 | 14.73 | 14.72 | ↓$0.02 (-0.10%) | 14.71 | 14.80 | 63.25K |
| 2024-10-24 | 14.74 | 14.71 | ↓$0.03 (-0.20%) | 14.70 | 14.80 | 73.34K |
| 2024-10-23 | 14.79 | 14.73 | ↓$0.06 (-0.41%) | 14.72 | 14.80 | 117.50K |
| 2024-10-21 | 14.81 | 14.87 | ↑$0.06 (0.41%) | 14.81 | 14.87 | 123.05K |
| 2024-10-18 | 14.85 | 14.81 | ↓$0.04 (-0.27%) | 14.80 | 14.87 | 153.92K |
| 2024-10-17 | 14.90 | 14.86 | ↓$0.04 (-0.27%) | 14.85 | 14.91 | 142.76K |
| 2024-10-16 | 14.82 | 14.92 | ↑$0.10 (0.67%) | 14.82 | 14.96 | 135.69K |
| 2024-10-15 | 14.89 | 14.83 | ↓$0.06 (-0.40%) | 14.82 | 14.90 | 169.69K |
| 2024-10-14 | 14.97 | 14.98 | ↑$0.01 (0.07%) | 14.91 | 15.00 | 152.37K |
| 2024-10-11 | 15.09 | 14.97 | ↓$0.12 (-0.80%) | 14.92 | 15.11 | 236.41K |
| 2024-10-10 | 15.08 | 15.05 | ↓$0.03 (-0.20%) | 15.02 | 15.14 | 133.17K |
| 2024-10-09 | 15.15 | 15.08 | ↓$0.07 (-0.46%) | 15.08 | 15.17 | 136.83K |
Create an account or log in to view more rows.
$BIT wow you bulls are losers
$BIT just bought a half position.
$BIT jeez
$BIT Not another do nothing day
$BIT we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$BIT over a thousand shares in now
$BIT run it!
$BIT Don't hold!!! Buy it
$BIT HERE WE GO
$BIT Buy now