NYSE - Delayed Quote • USD
BlackRock Multi-Sector Income Trust (BIT)
At close: 4:00 PM EDT
After hours: 5:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.25 | 15.27 | 15.20 | 15.22 | 15.22 | 47,844 |
Apr 24, 2024 | 15.36 | 15.41 | 15.31 | 15.36 | 15.36 | 79,800 |
Apr 23, 2024 | 15.27 | 15.41 | 15.24 | 15.37 | 15.37 | 42,600 |
Apr 22, 2024 | 15.16 | 15.29 | 15.13 | 15.27 | 15.27 | 45,100 |
Apr 19, 2024 | 15.16 | 15.20 | 15.12 | 15.13 | 15.13 | 50,200 |
Apr 18, 2024 | 15.23 | 15.23 | 15.13 | 15.15 | 15.15 | 41,600 |
Apr 17, 2024 | 15.00 | 15.18 | 14.94 | 15.17 | 15.17 | 81,400 |
Apr 16, 2024 | 15.07 | 15.09 | 14.93 | 14.94 | 14.94 | 140,100 |
Apr 15, 2024 | 15.35 | 15.38 | 15.12 | 15.14 | 15.14 | 128,200 |
Apr 12, 2024 | 0.12 Dividend | |||||
Apr 12, 2024 | 15.44 | 15.50 | 15.35 | 15.35 | 15.35 | 64,200 |
Apr 11, 2024 | 15.55 | 15.58 | 15.42 | 15.56 | 15.44 | 103,300 |
Apr 10, 2024 | 15.62 | 15.62 | 15.48 | 15.52 | 15.40 | 84,200 |
Apr 9, 2024 | 15.58 | 15.72 | 15.58 | 15.72 | 15.59 | 66,000 |
Apr 8, 2024 | 15.50 | 15.63 | 15.47 | 15.60 | 15.48 | 62,100 |
Apr 5, 2024 | 15.46 | 15.50 | 15.43 | 15.45 | 15.33 | 74,200 |
Apr 4, 2024 | 15.60 | 15.64 | 15.45 | 15.46 | 15.34 | 116,000 |
Apr 3, 2024 | 15.59 | 15.66 | 15.58 | 15.58 | 15.46 | 139,800 |
Apr 2, 2024 | 15.70 | 15.71 | 15.56 | 15.67 | 15.55 | 93,800 |
Apr 1, 2024 | 15.91 | 15.95 | 15.72 | 15.74 | 15.61 | 167,400 |
Mar 28, 2024 | 15.92 | 15.98 | 15.88 | 15.88 | 15.75 | 129,000 |
Mar 27, 2024 | 15.90 | 15.90 | 15.85 | 15.88 | 15.75 | 90,300 |
Mar 26, 2024 | 15.83 | 15.89 | 15.82 | 15.85 | 15.72 | 71,100 |
Mar 25, 2024 | 15.77 | 15.85 | 15.75 | 15.83 | 15.70 | 95,700 |
Mar 22, 2024 | 15.74 | 15.76 | 15.70 | 15.74 | 15.61 | 96,900 |
Mar 21, 2024 | 15.71 | 15.74 | 15.69 | 15.70 | 15.57 | 91,400 |
Mar 20, 2024 | 15.63 | 15.71 | 15.61 | 15.69 | 15.56 | 67,900 |
Mar 19, 2024 | 15.57 | 15.67 | 15.57 | 15.64 | 15.52 | 90,300 |
Mar 18, 2024 | 15.71 | 15.72 | 15.58 | 15.59 | 15.47 | 79,800 |
Mar 15, 2024 | 15.67 | 15.72 | 15.61 | 15.67 | 15.55 | 98,700 |
Mar 14, 2024 | 0.12 Dividend | |||||
Mar 14, 2024 | 15.68 | 15.78 | 15.60 | 15.63 | 15.51 | 103,300 |
Mar 13, 2024 | 15.82 | 15.97 | 15.80 | 15.80 | 15.55 | 146,300 |
Mar 12, 2024 | 15.69 | 15.82 | 15.68 | 15.82 | 15.57 | 71,400 |
Mar 11, 2024 | 15.64 | 15.70 | 15.60 | 15.70 | 15.45 | 71,100 |
Mar 8, 2024 | 15.60 | 15.65 | 15.60 | 15.61 | 15.36 | 61,100 |
Mar 7, 2024 | 15.57 | 15.61 | 15.54 | 15.60 | 15.35 | 63,000 |
Mar 6, 2024 | 15.51 | 15.59 | 15.48 | 15.54 | 15.30 | 49,200 |
Mar 5, 2024 | 15.55 | 15.58 | 15.49 | 15.51 | 15.27 | 95,000 |
Mar 4, 2024 | 15.50 | 15.59 | 15.50 | 15.55 | 15.31 | 92,500 |
Mar 1, 2024 | 15.50 | 15.58 | 15.50 | 15.57 | 15.32 | 82,200 |
Feb 29, 2024 | 15.54 | 15.58 | 15.48 | 15.51 | 15.27 | 108,600 |
Feb 28, 2024 | 15.31 | 15.45 | 15.26 | 15.45 | 15.21 | 73,400 |
Feb 27, 2024 | 15.17 | 15.34 | 15.12 | 15.27 | 15.03 | 80,500 |
Feb 26, 2024 | 15.17 | 15.20 | 15.13 | 15.16 | 14.92 | 79,300 |
Feb 23, 2024 | 15.21 | 15.24 | 15.18 | 15.20 | 14.96 | 45,200 |
Feb 22, 2024 | 15.25 | 15.25 | 15.18 | 15.19 | 14.95 | 78,100 |
Feb 21, 2024 | 15.16 | 15.23 | 15.11 | 15.20 | 14.96 | 72,700 |
Feb 20, 2024 | 15.25 | 15.25 | 15.18 | 15.20 | 14.96 | 66,200 |
Feb 16, 2024 | 15.19 | 15.29 | 15.18 | 15.23 | 14.99 | 71,000 |
Feb 15, 2024 | 15.30 | 15.35 | 15.19 | 15.26 | 15.02 | 84,000 |
Feb 14, 2024 | 0.12 Dividend | |||||
Feb 14, 2024 | 15.26 | 15.37 | 15.22 | 15.30 | 15.06 | 59,600 |
Feb 13, 2024 | 15.35 | 15.47 | 15.35 | 15.39 | 15.03 | 106,000 |
Feb 12, 2024 | 15.54 | 15.59 | 15.36 | 15.49 | 15.12 | 135,000 |
Feb 9, 2024 | 15.53 | 15.57 | 15.52 | 15.55 | 15.18 | 77,800 |
Feb 8, 2024 | 15.55 | 15.55 | 15.46 | 15.53 | 15.16 | 92,200 |
Feb 7, 2024 | 15.52 | 15.55 | 15.50 | 15.55 | 15.18 | 60,300 |
Feb 6, 2024 | 15.49 | 15.49 | 15.42 | 15.47 | 15.10 | 68,900 |
Feb 5, 2024 | 15.44 | 15.45 | 15.37 | 15.45 | 15.08 | 144,700 |
Feb 2, 2024 | 15.47 | 15.51 | 15.42 | 15.45 | 15.08 | 107,100 |
Feb 1, 2024 | 15.48 | 15.58 | 15.48 | 15.55 | 15.18 | 92,400 |
Jan 31, 2024 | 15.40 | 15.48 | 15.37 | 15.42 | 15.05 | 87,900 |
Jan 30, 2024 | 15.35 | 15.42 | 15.35 | 15.41 | 15.05 | 50,400 |
Jan 29, 2024 | 15.35 | 15.47 | 15.31 | 15.37 | 15.01 | 96,600 |
Jan 26, 2024 | 15.23 | 15.30 | 15.23 | 15.30 | 14.94 | 59,700 |
Jan 25, 2024 | 15.23 | 15.32 | 15.23 | 15.29 | 14.93 | 130,400 |
Jan 24, 2024 | 15.19 | 15.25 | 15.17 | 15.21 | 14.85 | 75,300 |
Jan 23, 2024 | 15.10 | 15.14 | 15.09 | 15.10 | 14.74 | 58,000 |
Jan 22, 2024 | 15.10 | 15.22 | 15.08 | 15.15 | 14.79 | 101,700 |
Jan 19, 2024 | 15.03 | 15.11 | 14.96 | 15.05 | 14.69 | 138,700 |
Jan 18, 2024 | 15.03 | 15.12 | 15.00 | 15.03 | 14.67 | 80,800 |
Jan 17, 2024 | 15.05 | 15.09 | 14.95 | 15.06 | 14.70 | 82,400 |
Jan 16, 2024 | 15.17 | 15.26 | 15.10 | 15.11 | 14.75 | 112,300 |
Jan 12, 2024 | 15.19 | 15.30 | 15.11 | 15.16 | 14.80 | 122,300 |
Jan 11, 2024 | 0.12 Dividend | |||||
Jan 11, 2024 | 15.11 | 15.23 | 15.03 | 15.14 | 14.78 | 120,400 |
Jan 10, 2024 | 15.08 | 15.19 | 15.07 | 15.18 | 14.70 | 97,900 |
Jan 9, 2024 | 15.08 | 15.13 | 15.02 | 15.03 | 14.55 | 163,100 |
Jan 8, 2024 | 15.10 | 15.16 | 15.05 | 15.08 | 14.60 | 112,200 |
Jan 5, 2024 | 15.02 | 15.11 | 15.02 | 15.06 | 14.58 | 70,900 |
Jan 4, 2024 | 14.92 | 15.07 | 14.92 | 15.03 | 14.55 | 92,100 |
Jan 3, 2024 | 14.95 | 15.08 | 14.92 | 15.05 | 14.57 | 67,300 |
Jan 2, 2024 | 15.00 | 15.08 | 15.00 | 15.05 | 14.57 | 83,800 |
Dec 29, 2023 | 15.10 | 15.22 | 15.00 | 15.00 | 14.53 | 317,600 |
Dec 28, 2023 | 15.10 | 15.18 | 15.06 | 15.15 | 14.67 | 54,100 |
Dec 27, 2023 | 15.10 | 15.20 | 15.10 | 15.14 | 14.66 | 101,600 |
Dec 26, 2023 | 15.22 | 15.25 | 15.07 | 15.12 | 14.64 | 138,300 |
Dec 22, 2023 | 15.22 | 15.35 | 15.20 | 15.23 | 14.75 | 75,500 |
Dec 21, 2023 | 15.38 | 15.38 | 15.21 | 15.23 | 14.75 | 73,500 |
Dec 20, 2023 | 15.27 | 15.35 | 15.21 | 15.27 | 14.79 | 279,700 |
Dec 19, 2023 | 15.27 | 15.36 | 15.24 | 15.27 | 14.79 | 72,100 |
Dec 18, 2023 | 15.35 | 15.41 | 15.20 | 15.21 | 14.73 | 106,800 |
Dec 15, 2023 | 15.43 | 15.43 | 15.25 | 15.35 | 14.86 | 128,500 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 14, 2023 | 15.32 | 15.39 | 15.16 | 15.34 | 14.85 | 94,600 |
Dec 13, 2023 | 15.08 | 15.39 | 14.93 | 15.35 | 14.74 | 152,100 |
Dec 12, 2023 | 15.12 | 15.16 | 15.06 | 15.09 | 14.49 | 83,700 |
Dec 11, 2023 | 15.16 | 15.16 | 15.08 | 15.15 | 14.55 | 59,000 |
Dec 8, 2023 | 15.08 | 15.20 | 15.06 | 15.16 | 14.56 | 63,600 |
Dec 7, 2023 | 15.10 | 15.15 | 15.10 | 15.13 | 14.53 | 56,500 |
Dec 6, 2023 | 15.16 | 15.16 | 15.09 | 15.10 | 14.50 | 72,500 |
Dec 5, 2023 | 15.11 | 15.20 | 15.11 | 15.11 | 14.51 | 88,500 |
Dec 4, 2023 | 15.10 | 15.15 | 15.08 | 15.14 | 14.54 | 61,600 |
Dec 1, 2023 | 15.01 | 15.20 | 15.00 | 15.15 | 14.55 | 99,000 |
Nov 30, 2023 | 15.05 | 15.08 | 15.00 | 15.03 | 14.44 | 98,300 |
Nov 29, 2023 | 14.94 | 15.04 | 14.90 | 15.03 | 14.44 | 80,100 |
Nov 28, 2023 | 14.90 | 14.95 | 14.87 | 14.87 | 14.28 | 85,900 |
Nov 27, 2023 | 14.77 | 14.92 | 14.72 | 14.91 | 14.32 | 122,400 |
Nov 24, 2023 | 14.76 | 14.80 | 14.73 | 14.77 | 14.19 | 28,200 |
Nov 22, 2023 | 14.73 | 14.82 | 14.72 | 14.75 | 14.17 | 124,600 |
Nov 21, 2023 | 14.82 | 14.86 | 14.74 | 14.75 | 14.17 | 88,100 |
Nov 20, 2023 | 14.87 | 14.87 | 14.79 | 14.80 | 14.22 | 43,100 |
Nov 17, 2023 | 14.74 | 14.86 | 14.71 | 14.85 | 14.26 | 97,900 |
Nov 16, 2023 | 14.60 | 14.77 | 14.56 | 14.77 | 14.19 | 106,800 |
Nov 15, 2023 | 14.56 | 14.65 | 14.55 | 14.56 | 13.99 | 69,600 |
Nov 14, 2023 | 0.12 Dividend | |||||
Nov 14, 2023 | 14.45 | 14.67 | 14.45 | 14.57 | 13.99 | 131,400 |
Nov 13, 2023 | 14.46 | 14.59 | 14.46 | 14.47 | 13.78 | 95,400 |
Nov 10, 2023 | 14.57 | 14.64 | 14.54 | 14.55 | 13.86 | 45,900 |
Nov 9, 2023 | 14.69 | 14.70 | 14.50 | 14.52 | 13.83 | 68,000 |
Nov 8, 2023 | 14.63 | 14.70 | 14.63 | 14.68 | 13.98 | 70,800 |
Nov 7, 2023 | 14.63 | 14.69 | 14.60 | 14.67 | 13.97 | 136,800 |
Nov 6, 2023 | 14.74 | 14.74 | 14.58 | 14.64 | 13.94 | 176,500 |
Nov 3, 2023 | 14.64 | 14.80 | 14.64 | 14.74 | 14.04 | 125,900 |
Nov 2, 2023 | 14.41 | 14.68 | 14.41 | 14.65 | 13.95 | 105,000 |
Nov 1, 2023 | 14.08 | 14.36 | 14.08 | 14.36 | 13.67 | 80,900 |
Oct 31, 2023 | 14.03 | 14.11 | 13.97 | 14.09 | 13.42 | 91,100 |
Oct 30, 2023 | 13.78 | 13.93 | 13.78 | 13.93 | 13.27 | 66,800 |
Oct 27, 2023 | 13.75 | 13.84 | 13.75 | 13.80 | 13.14 | 107,300 |
Oct 26, 2023 | 13.74 | 13.79 | 13.72 | 13.77 | 13.11 | 56,000 |
Oct 25, 2023 | 13.81 | 13.85 | 13.70 | 13.73 | 13.07 | 68,200 |
Oct 24, 2023 | 13.80 | 13.87 | 13.80 | 13.81 | 13.15 | 46,800 |
Oct 23, 2023 | 13.76 | 13.82 | 13.65 | 13.77 | 13.11 | 60,400 |
Oct 20, 2023 | 13.75 | 13.83 | 13.68 | 13.77 | 13.11 | 69,600 |
Oct 19, 2023 | 14.00 | 14.00 | 13.69 | 13.73 | 13.07 | 138,100 |
Oct 18, 2023 | 14.06 | 14.06 | 13.89 | 13.95 | 13.28 | 114,500 |
Oct 17, 2023 | 14.08 | 14.16 | 14.02 | 14.08 | 13.41 | 75,600 |
Oct 16, 2023 | 14.39 | 14.48 | 14.12 | 14.13 | 13.46 | 126,300 |
Oct 13, 2023 | 0.12 Dividend | |||||
Oct 13, 2023 | 14.46 | 14.49 | 14.36 | 14.42 | 13.73 | 69,200 |
Oct 12, 2023 | 14.65 | 14.66 | 14.50 | 14.57 | 13.76 | 98,700 |
Oct 11, 2023 | 14.64 | 14.67 | 14.56 | 14.67 | 13.85 | 57,600 |
Oct 10, 2023 | 14.59 | 14.64 | 14.50 | 14.57 | 13.76 | 87,600 |
Oct 9, 2023 | 14.44 | 14.60 | 14.37 | 14.60 | 13.79 | 74,000 |
Oct 6, 2023 | 14.33 | 14.47 | 14.31 | 14.43 | 13.62 | 83,500 |
Oct 5, 2023 | 14.38 | 14.46 | 14.37 | 14.41 | 13.61 | 89,000 |
Oct 4, 2023 | 14.30 | 14.50 | 14.19 | 14.41 | 13.61 | 390,700 |
Oct 3, 2023 | 14.33 | 14.36 | 14.25 | 14.26 | 13.46 | 85,700 |
Oct 2, 2023 | 14.47 | 14.49 | 14.31 | 14.34 | 13.54 | 97,400 |
Sep 29, 2023 | 14.48 | 14.48 | 14.40 | 14.47 | 13.66 | 103,000 |
Sep 28, 2023 | 14.32 | 14.40 | 14.29 | 14.34 | 13.54 | 70,300 |
Sep 27, 2023 | 14.32 | 14.45 | 14.28 | 14.32 | 13.52 | 99,500 |
Sep 26, 2023 | 14.44 | 14.49 | 14.29 | 14.32 | 13.52 | 114,800 |
Sep 25, 2023 | 14.52 | 14.52 | 14.45 | 14.47 | 13.66 | 56,400 |
Sep 22, 2023 | 14.47 | 14.57 | 14.47 | 14.54 | 13.73 | 47,800 |
Sep 21, 2023 | 14.50 | 14.50 | 14.40 | 14.42 | 13.62 | 106,400 |
Sep 20, 2023 | 14.62 | 14.66 | 14.56 | 14.56 | 13.75 | 72,800 |
Sep 19, 2023 | 14.59 | 14.61 | 14.56 | 14.58 | 13.77 | 36,900 |
Sep 18, 2023 | 14.58 | 14.63 | 14.57 | 14.62 | 13.80 | 71,300 |
Sep 15, 2023 | 14.55 | 14.62 | 14.51 | 14.54 | 13.73 | 63,300 |
Sep 14, 2023 | 0.12 Dividend | |||||
Sep 14, 2023 | 14.67 | 14.67 | 14.56 | 14.57 | 13.76 | 94,500 |
Sep 13, 2023 | 14.79 | 14.82 | 14.74 | 14.79 | 13.85 | 86,200 |
Sep 12, 2023 | 14.78 | 14.81 | 14.75 | 14.76 | 13.82 | 59,900 |
Sep 11, 2023 | 14.74 | 14.84 | 14.74 | 14.77 | 13.83 | 117,700 |
Sep 8, 2023 | 14.84 | 14.89 | 14.77 | 14.79 | 13.85 | 78,800 |
Sep 7, 2023 | 14.82 | 14.88 | 14.78 | 14.79 | 13.85 | 73,800 |
Sep 6, 2023 | 14.90 | 14.91 | 14.82 | 14.83 | 13.88 | 68,700 |
Sep 5, 2023 | 14.88 | 14.93 | 14.87 | 14.89 | 13.94 | 82,000 |
Sep 1, 2023 | 14.83 | 14.92 | 14.83 | 14.89 | 13.94 | 65,800 |
Aug 31, 2023 | 14.90 | 14.91 | 14.79 | 14.84 | 13.89 | 103,300 |
Aug 30, 2023 | 14.77 | 14.84 | 14.77 | 14.84 | 13.89 | 58,100 |
Aug 29, 2023 | 14.78 | 14.85 | 14.74 | 14.81 | 13.87 | 72,300 |
Aug 28, 2023 | 14.78 | 14.78 | 14.71 | 14.76 | 13.82 | 59,700 |
Aug 25, 2023 | 14.69 | 14.73 | 14.61 | 14.72 | 13.78 | 44,400 |
Aug 24, 2023 | 14.72 | 14.75 | 14.64 | 14.64 | 13.71 | 77,000 |
Aug 23, 2023 | 14.65 | 14.74 | 14.57 | 14.69 | 13.75 | 45,400 |
Aug 22, 2023 | 14.60 | 14.62 | 14.54 | 14.59 | 13.66 | 70,200 |
Aug 21, 2023 | 14.59 | 14.61 | 14.50 | 14.54 | 13.61 | 70,900 |
Aug 18, 2023 | 14.55 | 14.70 | 14.55 | 14.56 | 13.63 | 64,100 |
Aug 17, 2023 | 14.63 | 14.65 | 14.54 | 14.55 | 13.62 | 99,100 |
Aug 16, 2023 | 14.73 | 14.77 | 14.65 | 14.65 | 13.72 | 50,400 |
Aug 15, 2023 | 14.75 | 14.78 | 14.69 | 14.70 | 13.76 | 74,500 |
Aug 14, 2023 | 0.12 Dividend | |||||
Aug 14, 2023 | 14.69 | 14.79 | 14.67 | 14.79 | 13.85 | 75,800 |
Aug 11, 2023 | 14.87 | 14.93 | 14.81 | 14.82 | 13.76 | 80,800 |
Aug 10, 2023 | 14.96 | 14.99 | 14.89 | 14.89 | 13.82 | 73,600 |
Aug 9, 2023 | 15.05 | 15.05 | 14.89 | 14.89 | 13.82 | 138,000 |
Aug 8, 2023 | 15.01 | 15.04 | 14.98 | 15.01 | 13.94 | 76,200 |
Aug 7, 2023 | 14.96 | 15.07 | 14.94 | 15.01 | 13.94 | 102,000 |
Aug 4, 2023 | 14.83 | 14.98 | 14.82 | 14.91 | 13.84 | 84,300 |
Aug 3, 2023 | 14.77 | 14.83 | 14.68 | 14.77 | 13.71 | 106,500 |
Aug 2, 2023 | 14.84 | 14.86 | 14.77 | 14.83 | 13.77 | 70,900 |
Aug 1, 2023 | 14.88 | 14.98 | 14.84 | 14.88 | 13.82 | 79,800 |
Jul 31, 2023 | 14.88 | 14.96 | 14.85 | 14.95 | 13.88 | 107,600 |
Jul 28, 2023 | 14.70 | 14.85 | 14.70 | 14.82 | 13.76 | 61,900 |
Jul 27, 2023 | 14.83 | 14.88 | 14.68 | 14.68 | 13.63 | 122,000 |
Jul 26, 2023 | 14.75 | 14.82 | 14.70 | 14.82 | 13.76 | 124,100 |
Jul 25, 2023 | 14.65 | 14.73 | 14.65 | 14.70 | 13.65 | 116,900 |
Jul 24, 2023 | 14.50 | 14.67 | 14.50 | 14.62 | 13.57 | 103,600 |
Jul 21, 2023 | 14.49 | 14.57 | 14.47 | 14.50 | 13.46 | 87,100 |
Jul 20, 2023 | 14.42 | 14.47 | 14.39 | 14.47 | 13.43 | 76,200 |
Jul 19, 2023 | 14.43 | 14.43 | 14.37 | 14.42 | 13.39 | 90,100 |
Jul 18, 2023 | 14.40 | 14.45 | 14.38 | 14.38 | 13.35 | 75,100 |
Jul 17, 2023 | 14.43 | 14.44 | 14.36 | 14.44 | 13.41 | 111,900 |
Jul 14, 2023 | 14.45 | 14.49 | 14.35 | 14.38 | 13.35 | 69,400 |
Jul 13, 2023 | 0.12 Dividend | |||||
Jul 13, 2023 | 14.40 | 14.51 | 14.35 | 14.43 | 13.40 | 91,300 |
Jul 12, 2023 | 14.50 | 14.50 | 14.43 | 14.47 | 13.32 | 111,300 |
Jul 11, 2023 | 14.46 | 14.49 | 14.39 | 14.46 | 13.31 | 90,400 |
Jul 10, 2023 | 14.30 | 14.43 | 14.30 | 14.42 | 13.27 | 80,200 |
Jul 7, 2023 | 14.28 | 14.35 | 14.28 | 14.28 | 13.14 | 60,900 |
Jul 6, 2023 | 14.35 | 14.39 | 14.27 | 14.28 | 13.14 | 73,800 |
Jul 5, 2023 | 14.36 | 14.43 | 14.35 | 14.37 | 13.23 | 151,700 |
Jul 3, 2023 | 14.37 | 14.47 | 14.36 | 14.46 | 13.31 | 55,600 |
Jun 30, 2023 | 14.52 | 14.54 | 14.37 | 14.37 | 13.23 | 219,100 |
Jun 29, 2023 | 14.46 | 14.53 | 14.34 | 14.41 | 13.26 | 84,800 |
Jun 28, 2023 | 14.36 | 14.49 | 14.29 | 14.46 | 13.31 | 105,400 |
Jun 27, 2023 | 14.28 | 14.35 | 14.28 | 14.33 | 13.19 | 63,300 |
Jun 26, 2023 | 14.27 | 14.33 | 14.23 | 14.25 | 13.12 | 62,400 |
Jun 23, 2023 | 14.16 | 14.30 | 14.16 | 14.23 | 13.10 | 79,400 |
Jun 22, 2023 | 14.20 | 14.26 | 14.15 | 14.16 | 13.03 | 88,600 |
Jun 21, 2023 | 14.28 | 14.28 | 14.20 | 14.23 | 13.10 | 92,300 |
Jun 20, 2023 | 14.33 | 14.34 | 14.25 | 14.28 | 13.14 | 125,900 |
Jun 16, 2023 | 14.42 | 14.45 | 14.36 | 14.36 | 13.22 | 91,400 |
Jun 15, 2023 | 14.36 | 14.41 | 14.35 | 14.40 | 13.25 | 72,900 |
Jun 14, 2023 | 0.12 Dividend | |||||
Jun 14, 2023 | 14.35 | 14.40 | 14.28 | 14.34 | 13.20 | 85,700 |
Jun 13, 2023 | 14.45 | 14.45 | 14.38 | 14.40 | 13.14 | 82,800 |
Jun 12, 2023 | 14.42 | 14.48 | 14.37 | 14.38 | 13.12 | 88,800 |
Jun 9, 2023 | 14.44 | 14.44 | 14.36 | 14.39 | 13.13 | 74,900 |
Jun 8, 2023 | 14.54 | 14.54 | 14.42 | 14.44 | 13.18 | 69,900 |
Jun 7, 2023 | 14.42 | 14.51 | 14.41 | 14.45 | 13.19 | 78,500 |
Jun 6, 2023 | 14.51 | 14.60 | 14.44 | 14.44 | 13.18 | 99,800 |
Jun 5, 2023 | 14.55 | 14.61 | 14.46 | 14.51 | 13.24 | 75,900 |
Jun 2, 2023 | 14.41 | 14.54 | 14.41 | 14.53 | 13.26 | 89,300 |
Jun 1, 2023 | 14.37 | 14.48 | 14.30 | 14.44 | 13.18 | 71,500 |
May 31, 2023 | 14.20 | 14.33 | 14.16 | 14.32 | 13.07 | 69,100 |
May 30, 2023 | 14.07 | 14.16 | 14.06 | 14.16 | 12.92 | 73,400 |
May 26, 2023 | 14.03 | 14.10 | 14.01 | 14.07 | 12.84 | 47,500 |
May 25, 2023 | 14.25 | 14.25 | 13.96 | 14.00 | 12.78 | 83,200 |
May 24, 2023 | 14.24 | 14.28 | 14.16 | 14.20 | 12.96 | 67,800 |
May 23, 2023 | 14.25 | 14.29 | 14.20 | 14.23 | 12.99 | 63,800 |
May 22, 2023 | 14.40 | 14.40 | 14.25 | 14.27 | 13.02 | 78,300 |
May 19, 2023 | 14.40 | 14.45 | 14.30 | 14.34 | 13.09 | 59,800 |
May 18, 2023 | 14.39 | 14.45 | 14.33 | 14.36 | 13.10 | 52,000 |
May 17, 2023 | 14.46 | 14.49 | 14.40 | 14.42 | 13.16 | 78,100 |
May 16, 2023 | 14.48 | 14.49 | 14.43 | 14.47 | 13.20 | 69,800 |
May 15, 2023 | 14.55 | 14.63 | 14.48 | 14.50 | 13.23 | 46,500 |
May 12, 2023 | 0.12 Dividend | |||||
May 12, 2023 | 14.65 | 14.65 | 14.43 | 14.46 | 13.20 | 86,000 |
May 11, 2023 | 14.86 | 14.86 | 14.71 | 14.71 | 13.31 | 87,200 |
May 10, 2023 | 14.91 | 14.97 | 14.77 | 14.83 | 13.42 | 91,200 |
May 9, 2023 | 14.81 | 14.86 | 14.76 | 14.82 | 13.41 | 114,800 |
May 8, 2023 | 14.85 | 14.88 | 14.79 | 14.80 | 13.39 | 75,800 |
May 5, 2023 | 14.60 | 14.89 | 14.60 | 14.85 | 13.44 | 77,500 |
May 4, 2023 | 14.69 | 14.71 | 14.43 | 14.49 | 13.11 | 167,000 |
May 3, 2023 | 14.60 | 14.74 | 14.53 | 14.67 | 13.27 | 87,900 |
May 2, 2023 | 14.67 | 14.76 | 14.62 | 14.62 | 13.23 | 92,900 |
May 1, 2023 | 14.70 | 14.83 | 14.66 | 14.66 | 13.27 | 101,300 |
Apr 28, 2023 | 14.70 | 14.81 | 14.67 | 14.73 | 13.33 | 68,400 |
Apr 27, 2023 | 14.73 | 14.74 | 14.65 | 14.67 | 13.27 | 86,500 |
Apr 26, 2023 | 14.67 | 14.77 | 14.61 | 14.66 | 13.27 | 54,000 |
Related Tickers
HYT BlackRock Corporate High Yield Fund, Inc.
9.60
-0.21%
BTZ BlackRock Credit Allocation Income Trust
10.10
-0.39%
BST BlackRock Science and Technology Trust
34.09
+0.12%
BGT BlackRock Floating Rate Income Trust
12.83
-1.23%
PDO Pimco Dynamic Income Opportunities Fund
12.83
-0.16%
PCN PIMCO Corporate & Income Strategy Fund
12.46
-1.42%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
13.79
-0.22%
BGB Blackstone Strategic Credit 2027 Term Fund
11.72
-0.59%
PTY PIMCO Corporate & Income Opportunity Fund
13.93
0.00%
HTD John Hancock Tax-Advantaged Dividend Income Fund
19.45
-0.61%