BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interestのデータ

BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interestの基本情報

名前 BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest
ティッカー BIT
nan
上場年 2013.0
セクター nan

BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.89 17.66 17.86 17.86 273200.0 17.86
2021-02-12 17.86 17.72 17.75 17.75 93000.0 17.75
2021-02-11 17.88 17.8 17.87 17.86 140200.0 17.74
2021-02-10 17.87 17.75 17.8 17.85 214600.0 17.73
2021-02-09 17.83 17.71 17.79 17.75 323300.0 17.63
2021-02-08 17.74 17.62 17.65 17.73 193700.0 17.61
2021-02-05 17.68 17.58 17.59 17.63 130900.0 17.51
2021-02-04 17.65 17.55 17.63 17.57 238500.0 17.45
2021-02-03 17.62 17.5 17.61 17.59 82300.0 17.47
2021-02-02 17.62 17.28 17.28 17.54 176500.0 17.42
2021-02-01 17.35 17.2 17.28 17.26 102600.0 17.14
2021-01-29 17.5 17.05 17.05 17.23 113300.0 17.11
2021-01-28 17.15 16.96 16.98 17.11 76300.0 16.99
2021-01-27 17.13 16.75 16.96 17.05 141200.0 16.93
2021-01-26 17.2 17.04 17.18 17.07 148900.0 16.95
2021-01-25 17.41 17.12 17.4 17.18 147500.0 17.06
2021-01-22 17.5 17.38 17.4 17.42 86100.0 17.3
2021-01-21 17.48 17.35 17.46 17.43 106200.0 17.31
2021-01-20 17.5 17.43 17.45 17.46 96600.0 17.34
2021-01-19 17.44 17.3 17.3 17.42 143700.0 17.3
2021-01-15 17.3 17.19 17.29 17.21 85500.0 17.09
2021-01-14 17.31 17.23 17.23 17.27 58500.0 17.15
2021-01-13 17.25 17.16 17.16 17.21 74300.0 17.09
2021-01-12 17.37 17.11 17.28 17.16 161500.0 17.04
2021-01-11 17.4 17.25 17.3 17.3 120400.0 17.18
2021-01-08 17.4 17.23 17.3 17.3 112300.0 17.18
2021-01-07 17.3 17.14 17.25 17.23 97800.0 17.11
2021-01-06 17.2 16.99 17.02 17.14 115500.0 17.02
2021-01-05 17.15 17.04 17.09 17.11 88600.0 16.99
2021-01-04 17.54 16.81 17.52 17.05 248200.0 16.93
2020-12-31 17.54 17.25 17.3 17.54 202900.0 17.42
2020-12-30 17.3 17.16 17.2 17.27 114500.0 17.15
2020-12-29 17.28 17.21 17.24 17.26 115000.0 17.02
2020-12-28 17.21 17.09 17.09 17.21 128500.0 16.97
2020-12-24 17.09 16.93 16.93 17.05 71800.0 16.81
2020-12-23 17.03 16.9 16.96 16.9 85800.0 16.66
2020-12-22 17.06 16.91 17.02 16.95 108100.0 16.71
2020-12-21 17.03 16.95 16.99 17.0 91500.0 16.76
2020-12-18 17.07 16.97 17.07 17.02 103900.0 16.78
2020-12-17 17.04 16.96 17.0 17.02 177300.0 16.78
2020-12-16 17.11 16.96 17.08 16.99 110000.0 16.75
2020-12-15 17.15 16.98 17.03 17.11 138200.0 16.87
2020-12-14 17.09 16.99 17.07 17.01 83300.0 16.77
2020-12-11 17.21 17.07 17.18 17.14 101500.0 16.78
2020-12-10 17.21 17.1 17.16 17.18 112900.0 16.82
2020-12-09 17.16 17.1 17.13 17.15 117900.0 16.79
2020-12-08 17.15 17.09 17.14 17.13 79200.0 16.77
2020-12-07 17.19 17.06 17.18 17.12 185700.0 16.76
2020-12-04 17.2 17.12 17.18 17.19 90600.0 16.83
2020-12-03 17.16 17.05 17.1 17.16 84300.0 16.8
2020-12-02 17.1 16.88 16.88 17.1 123900.0 16.74
2020-12-01 17.04 16.9 16.94 16.92 194000.0 16.56
2020-11-30 16.94 16.78 16.88 16.94 159500.0 16.58
2020-11-27 16.86 16.79 16.8 16.82 55800.0 16.46
2020-11-25 16.79 16.65 16.72 16.79 131300.0 16.43
2020-11-24 16.71 16.48 16.52 16.69 151100.0 16.34
2020-11-23 16.47 16.4 16.42 16.44 74900.0 16.09
2020-11-20 16.45 16.39 16.42 16.41 78300.0 16.06
2020-11-19 16.49 16.38 16.48 16.4 125300.0 16.05
2020-11-18 16.5 16.42 16.45 16.48 111600.0 16.13
2020-11-17 16.45 16.39 16.39 16.45 112900.0 16.1
2020-11-16 16.43 16.3 16.34 16.41 108800.0 16.06
2020-11-13 16.39 16.23 16.33 16.34 92600.0 15.99
2020-11-12 16.61 16.42 16.61 16.44 105200.0 15.97
2020-11-11 16.56 16.46 16.51 16.56 63200.0 16.09
2020-11-10 16.52 16.37 16.37 16.45 101100.0 15.98
2020-11-09 16.38 16.22 16.3 16.34 213800.0 15.87
2020-11-06 16.24 16.09 16.2 16.18 84900.0 15.72
2020-11-05 16.23 16.0 16.06 16.17 96100.0 15.71
2020-11-04 16.0 15.77 15.77 16.0 81700.0 15.54
2020-11-03 15.83 15.72 15.8 15.77 78500.0 15.32
2020-11-02 15.85 15.73 15.75 15.75 92600.0 15.3
2020-10-30 15.71 15.6 15.69 15.65 92900.0 15.2
2020-10-29 15.72 15.6 15.61 15.65 51500.0 15.2
2020-10-28 15.79 15.62 15.78 15.66 87600.0 15.21
2020-10-27 15.91 15.82 15.88 15.83 58900.0 15.38
2020-10-26 15.9 15.81 15.86 15.85 105500.0 15.4
2020-10-23 16.03 15.95 16.03 15.96 60600.0 15.5
2020-10-22 15.97 15.9 15.92 15.93 41900.0 15.47
2020-10-21 16.0 15.9 15.98 15.98 97000.0 15.52
2020-10-20 15.99 15.86 15.86 15.97 72800.0 15.51
2020-10-19 15.94 15.86 15.88 15.86 126500.0 15.41
2020-10-16 16.07 15.9 16.0 15.9 79300.0 15.45
2020-10-15 16.05 15.94 15.94 16.0 65800.0 15.54
2020-10-14 16.21 16.07 16.17 16.12 108200.0 15.66
2020-10-13 16.31 16.19 16.2 16.28 129900.0 15.69
2020-10-12 16.27 16.13 16.13 16.24 91000.0 15.66
2020-10-09 16.22 16.1 16.15 16.15 105100.0 15.57
2020-10-08 16.21 16.08 16.13 16.11 72900.0 15.53
2020-10-07 16.23 16.04 16.1 16.04 119600.0 15.46
2020-10-06 16.08 15.88 15.9 16.02 78700.0 15.44
2020-10-05 15.9 15.77 15.77 15.86 117300.0 15.29
2020-10-02 15.85 15.74 15.8 15.75 196400.0 15.18
2020-10-01 15.87 15.8 15.8 15.81 133400.0 15.24
2020-09-30 15.84 15.75 15.77 15.78 244900.0 15.21
2020-09-29 15.77 15.69 15.7 15.75 166000.0 15.18
2020-09-28 15.72 15.64 15.64 15.69 97800.0 15.13
2020-09-25 15.68 15.54 15.61 15.62 68500.0 15.06
2020-09-24 15.73 15.63 15.68 15.66 81100.0 15.1
2020-09-23 15.97 15.67 15.91 15.72 114600.0 15.15
2020-09-22 15.99 15.89 15.89 15.9 84200.0 15.33
2020-09-21 16.02 15.86 15.91 15.9 158200.0 15.33
2020-09-18 16.11 16.02 16.06 16.04 45800.0 15.46
2020-09-17 16.08 15.9 16.0 16.05 81100.0 15.47
2020-09-16 16.12 16.02 16.11 16.04 80000.0 15.46
2020-09-15 16.13 16.05 16.08 16.09 131200.0 15.51
2020-09-14 16.27 16.05 16.27 16.08 201800.0 15.5
2020-09-11 16.32 16.24 16.24 16.31 98700.0 15.6
2020-09-10 16.3 16.21 16.21 16.26 75000.0 15.56
2020-09-09 16.29 16.13 16.22 16.19 152500.0 15.49
2020-09-08 16.15 15.96 16.05 16.15 120500.0 15.45
2020-09-04 16.23 16.02 16.19 16.08 179200.0 15.38
2020-09-03 16.34 16.1 16.31 16.19 121200.0 15.49
2020-09-02 16.38 16.21 16.24 16.29 110200.0 15.58
2020-09-01 16.25 16.02 16.03 16.24 108300.0 15.54
2020-08-31 16.07 16.0 16.05 16.05 113900.0 15.35
2020-08-28 16.06 15.95 15.98 16.06 124600.0 15.36
2020-08-27 16.12 15.97 16.05 16.0 92300.0 15.31
2020-08-26 16.19 16.01 16.15 16.03 101600.0 15.34
2020-08-25 16.25 16.05 16.09 16.09 114600.0 15.39
2020-08-24 16.3 16.06 16.15 16.08 157300.0 15.38
2020-08-21 16.15 16.02 16.15 16.11 104300.0 15.41
2020-08-20 16.27 16.12 16.23 16.12 105600.0 15.42
2020-08-19 16.25 16.15 16.15 16.25 110700.0 15.55
2020-08-18 16.2 16.1 16.17 16.11 181100.0 15.41
2020-08-17 16.25 16.14 16.2 16.22 165400.0 15.52
2020-08-14 16.19 16.1 16.17 16.17 89100.0 15.47
2020-08-13 16.16 15.99 16.0 16.16 162000.0 15.46
2020-08-12 16.15 15.97 15.97 16.14 269900.0 15.32
2020-08-11 15.96 15.74 15.78 15.77 231800.0 14.97
2020-08-10 15.73 15.61 15.63 15.73 107400.0 14.93
2020-08-07 15.6 15.46 15.5 15.57 86500.0 14.78
2020-08-06 15.55 15.35 15.39 15.51 159500.0 14.72
2020-08-05 15.42 15.34 15.35 15.37 71100.0 14.59
2020-08-04 15.34 15.2 15.24 15.3 142100.0 14.52
2020-08-03 15.25 15.15 15.19 15.19 136900.0 14.42
2020-07-31 15.24 15.14 15.24 15.17 96500.0 14.4
2020-07-30 15.25 15.13 15.18 15.16 65000.0 14.39
2020-07-29 15.24 15.03 15.08 15.21 100200.0 14.44
2020-07-28 15.08 15.03 15.05 15.03 134500.0 14.27
2020-07-27 15.1 15.01 15.02 15.04 102500.0 14.28
2020-07-24 15.09 14.99 15.0 15.03 94100.0 14.27
2020-07-23 15.13 15.0 15.09 15.0 85000.0 14.24
2020-07-22 15.18 15.01 15.12 15.12 127100.0 14.35
2020-07-21 15.14 15.02 15.07 15.07 150000.0 14.31
2020-07-20 15.02 14.94 15.0 15.01 159000.0 14.25
2020-07-17 14.99 14.9 14.92 14.94 144900.0 14.18
2020-07-16 14.96 14.87 14.9 14.94 219800.0 14.18
2020-07-15 14.99 14.84 14.99 14.87 298500.0 14.12
2020-07-14 14.81 14.68 14.72 14.81 72800.0 14.06
2020-07-13 14.97 14.82 14.86 14.86 133600.0 13.99
2020-07-10 14.91 14.76 14.76 14.81 59300.0 13.94
2020-07-09 14.88 14.64 14.83 14.81 70900.0 13.94
2020-07-08 14.97 14.81 14.82 14.87 81300.0 14.0
2020-07-07 14.9 14.69 14.69 14.81 172600.0 13.94
2020-07-06 14.69 14.41 14.56 14.67 182600.0 13.81
2020-07-02 14.7 14.51 14.57 14.52 73000.0 13.67
2020-07-01 14.52 14.4 14.43 14.49 103300.0 13.64
2020-06-30 14.48 14.27 14.32 14.41 128500.0 13.57
2020-06-29 14.36 13.81 14.01 14.26 241800.0 13.42
2020-06-26 14.19 14.03 14.16 14.05 107400.0 13.23
2020-06-25 14.25 14.15 14.22 14.16 112100.0 13.33
2020-06-24 14.38 14.18 14.3 14.26 117500.0 13.42
2020-06-23 14.45 14.38 14.44 14.42 66500.0 13.58
2020-06-22 14.48 14.33 14.48 14.39 92700.0 13.55
2020-06-19 14.58 14.45 14.58 14.48 86900.0 13.63
2020-06-18 14.53 14.29 14.29 14.5 102100.0 13.65
2020-06-17 14.4 14.23 14.26 14.37 133300.0 13.53
2020-06-16 14.48 14.2 14.43 14.26 143800.0 13.42
2020-06-15 14.31 14.02 14.05 14.16 119700.0 13.33
2020-06-12 14.33 14.05 14.33 14.18 162100.0 13.35
2020-06-11 14.68 14.1 14.68 14.27 187600.0 13.32
2020-06-10 14.98 14.76 14.92 14.88 190700.0 13.89
2020-06-09 15.03 14.77 15.0 14.85 144700.0 13.86
2020-06-08 15.03 14.72 14.8 15.02 185400.0 14.02
2020-06-05 14.82 14.62 14.77 14.66 157400.0 13.68
2020-06-04 14.65 14.5 14.59 14.52 125000.0 13.55
2020-06-03 14.62 14.4 14.4 14.58 203400.0 13.61
2020-06-02 14.36 14.16 14.17 14.31 133100.0 13.35
2020-06-01 14.12 13.94 13.95 14.11 143500.0 13.17
2020-05-29 14.14 13.96 14.08 14.02 135000.0 13.08
2020-05-28 14.06 13.83 13.83 14.06 176900.0 13.12
2020-05-27 13.87 13.69 13.83 13.87 123200.0 12.94
2020-05-26 13.8 13.66 13.66 13.74 129200.0 12.82
2020-05-22 13.59 13.44 13.49 13.56 178500.0 12.65
2020-05-21 13.48 13.33 13.33 13.47 77500.0 12.57
2020-05-20 13.38 13.21 13.22 13.38 274400.0 12.49
2020-05-19 13.24 13.12 13.16 13.18 145200.0 12.3
2020-05-18 13.21 13.12 13.17 13.18 127000.0 12.3
2020-05-15 13.04 12.86 12.87 12.94 116800.0 12.08
2020-05-14 13.02 12.87 13.02 12.96 264100.0 12.09
2020-05-13 13.4 13.18 13.39 13.22 213700.0 12.22
2020-05-12 13.54 13.31 13.52 13.39 364300.0 12.38
2020-05-11 13.52 13.4 13.48 13.41 151700.0 12.4
2020-05-08 13.66 13.39 13.54 13.54 148700.0 12.52
2020-05-07 13.66 13.42 13.58 13.45 194700.0 12.43
2020-05-06 13.53 13.41 13.43 13.46 229600.0 12.44
2020-05-05 13.47 13.21 13.25 13.43 216600.0 12.42
2020-05-04 13.2 13.05 13.18 13.15 338200.0 12.16
2020-05-01 13.42 13.02 13.32 13.21 293800.0 12.21
2020-04-30 13.44 13.22 13.39 13.43 163800.0 12.42
2020-04-29 13.44 13.12 13.13 13.27 193800.0 12.27
2020-04-28 13.21 12.95 13.21 13.02 514800.0 12.04
2020-04-27 13.25 12.91 13.14 13.07 201400.0 12.08
2020-04-24 13.27 13.06 13.21 13.1 107100.0 12.11
2020-04-23 13.33 13.09 13.17 13.09 135800.0 12.1
2020-04-22 13.29 13.07 13.1 13.14 124200.0 12.15
2020-04-21 13.17 12.81 13.17 13.06 144000.0 12.07
2020-04-20 13.35 13.04 13.04 13.26 229400.0 12.26
2020-04-17 13.51 13.23 13.4 13.33 250100.0 12.32
2020-04-16 13.68 12.97 13.68 13.18 414600.0 12.18
2020-04-15 13.71 13.38 13.68 13.7 242500.0 12.67
2020-04-14 13.84 13.46 13.67 13.81 198500.0 12.77
2020-04-13 13.9 13.31 13.87 13.51 238200.0 12.38
2020-04-09 13.95 13.15 13.15 13.75 500100.0 12.59
2020-04-08 13.09 12.58 12.6 13.02 414200.0 11.93
2020-04-07 12.57 11.92 11.92 12.54 372000.0 11.49
2020-04-06 11.88 11.43 11.43 11.75 364800.0 10.76
2020-04-03 11.75 11.18 11.65 11.25 237600.0 10.3
2020-04-02 11.82 11.42 11.48 11.76 183000.0 10.77
2020-04-01 11.85 11.42 11.77 11.71 245800.0 10.73
2020-03-31 12.22 11.68 11.71 12.07 361100.0 11.06
2020-03-30 11.89 11.34 11.4 11.83 276800.0 10.84
2020-03-27 11.61 11.19 11.45 11.61 380000.0 10.63
2020-03-26 11.65 11.2 11.25 11.65 540700.0 10.67
2020-03-25 11.47 10.03 10.55 11.16 311500.0 10.22
2020-03-24 10.46 9.75 9.8 10.27 385400.0 9.41
2020-03-23 10.86 9.11 10.1 9.47 907300.0 8.67
2020-03-20 11.13 10.09 10.09 10.99 615400.0 10.07
2020-03-19 9.99 8.41 9.34 9.9 649600.0 9.07
2020-03-18 11.67 9.01 10.91 9.41 815100.0 8.62
2020-03-17 12.09 11.56 11.96 11.82 486000.0 10.83
2020-03-16 12.35 11.56 11.8 12.04 359000.0 11.03
2020-03-13 13.53 12.45 13.32 13.29 382800.0 12.17
2020-03-12 13.21 11.6 11.6 12.91 505100.0 11.71
2020-03-11 14.83 14.09 14.76 14.27 265000.0 12.95
2020-03-10 15.2 14.75 15.1 14.89 127800.0 13.51
2020-03-09 15.27 14.58 15.25 14.89 334200.0 13.51
2020-03-06 15.85 15.48 15.82 15.69 237500.0 14.23
2020-03-05 16.08 15.8 16.08 15.96 157800.0 14.48
2020-03-04 16.21 15.91 15.95 16.17 152500.0 14.67
2020-03-03 16.06 15.58 15.76 15.83 394900.0 14.36
2020-03-02 16.06 15.59 15.65 15.69 428900.0 14.23
2020-02-28 15.8 15.22 15.72 15.54 385300.0 14.1
2020-02-27 16.09 15.63 16.08 15.89 347300.0 14.42
2020-02-26 16.36 15.98 15.98 16.27 286700.0 14.76
2020-02-25 16.53 15.9 16.5 15.92 349900.0 14.44
2020-02-24 16.71 16.41 16.68 16.45 193400.0 14.92
2020-02-21 16.81 16.71 16.81 16.75 186000.0 15.2
2020-02-20 16.83 16.74 16.81 16.79 129900.0 15.23
2020-02-19 16.83 16.78 16.78 16.81 159200.0 15.25
2020-02-18 16.82 16.76 16.76 16.77 188100.0 15.21