Blackrock Multi Sector Income Closed Fund (BIT) Historical Stock Data
15.17 ↑0.23 (1.54%)
As of April 17, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, BIT is down -0.06% a day on average. There have been 15 days where Blackrock Multi Sector Income Closed Fund closed green and 15 days where BIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 15.00 | 15.17 | ↑$0.17 (1.13%) | 14.98 | 15.18 | 81.45K |
| 2024-04-16 | 15.07 | 14.94 | ↓$0.13 (-0.86%) | 14.93 | 15.09 | 140.06K |
| 2024-04-15 | 15.35 | 15.14 | ↓$0.21 (-1.37%) | 15.12 | 15.38 | 128.15K |
| 2024-04-12 | 15.44 | 15.35 | ↓$0.09 (-0.58%) | 15.35 | 15.50 | 63.81K |
| 2024-04-11 | 15.55 | 15.56 | ↑$0.01 (0.06%) | 15.42 | 15.58 | 103.31K |
| 2024-04-10 | 15.62 | 15.52 | ↓$0.10 (-0.64%) | 15.48 | 15.62 | 84.22K |
| 2024-04-09 | 15.58 | 15.72 | ↑$0.14 (0.90%) | 15.58 | 15.72 | 65.84K |
| 2024-04-08 | 15.50 | 15.60 | ↑$0.10 (0.65%) | 15.47 | 15.63 | 62.14K |
| 2024-04-05 | 15.46 | 15.45 | ↓$0.01 (-0.06%) | 15.43 | 15.50 | 74.16K |
| 2024-04-04 | 15.60 | 15.46 | ↓$0.14 (-0.90%) | 15.45 | 15.64 | 116.05K |
| 2024-04-03 | 15.59 | 15.58 | ↓$0.01 (-0.06%) | 15.58 | 15.66 | 139.78K |
| 2024-04-02 | 15.70 | 15.67 | ↓$0.03 (-0.19%) | 15.56 | 15.71 | 93.77K |
| 2024-04-01 | 15.91 | 15.74 | ↓$0.17 (-1.07%) | 15.72 | 15.95 | 159.46K |
| 2024-03-28 | 15.92 | 15.88 | ↓$0.04 (-0.25%) | 15.88 | 15.98 | 129.02K |
| 2024-03-27 | 15.90 | 15.88 | ↓$0.02 (-0.13%) | 15.85 | 15.90 | 90.27K |
| 2024-03-26 | 15.83 | 15.85 | ↑$0.02 (0.13%) | 15.82 | 15.89 | 71.14K |
| 2024-03-25 | 15.77 | 15.83 | ↑$0.06 (0.38%) | 15.75 | 15.85 | 95.60K |
| 2024-03-22 | 15.74 | 15.74 | ↑$0.00 (0.00%) | 15.70 | 15.76 | 96.88K |
| 2024-03-21 | 15.71 | 15.70 | ↓$0.01 (-0.06%) | 15.69 | 15.74 | 91.44K |
| 2024-03-20 | 15.63 | 15.69 | ↑$0.06 (0.38%) | 15.61 | 15.71 | 67.86K |
| 2024-03-19 | 15.58 | 15.64 | ↑$0.06 (0.39%) | 15.58 | 15.66 | 90.33K |
| 2024-03-18 | 15.71 | 15.59 | ↓$0.12 (-0.76%) | 15.58 | 15.72 | 79.76K |
| 2024-03-15 | 15.67 | 15.67 | ↑$0.00 (0.00%) | 15.62 | 15.71 | 98.67K |
| 2024-03-14 | 15.68 | 15.63 | ↓$0.05 (-0.32%) | 15.60 | 15.78 | 103.29K |
| 2024-03-13 | 15.82 | 15.80 | ↓$0.02 (-0.13%) | 15.80 | 15.97 | 146.32K |
| 2024-03-12 | 15.69 | 15.82 | ↑$0.13 (0.83%) | 15.68 | 15.82 | 71.44K |
| 2024-03-11 | 15.64 | 15.70 | ↑$0.06 (0.38%) | 15.60 | 15.70 | 71.10K |
| 2024-03-08 | 15.61 | 15.61 | ↑$0.00 (0.00%) | 15.61 | 15.65 | 61.06K |
| 2024-03-07 | 15.57 | 15.60 | ↑$0.03 (0.19%) | 15.55 | 15.61 | 61.92K |
| 2024-03-06 | 15.51 | 15.54 | ↑$0.03 (0.19%) | 15.48 | 15.59 | 49.21K |
Create an account or log in to view more rows.
$BIT Don't hold!!! Buy it
$BIT HERE WE GO
$BIT Buy now
$BIT Dip buyers are going to get wrecked
$BIT Spike it!
$BIT Holding.
$BIT Holding
$BIT LETS GOOOOOOOO!!!!!!!
$BIT buy SHARES
$BIT let’s go down baby 😉