Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Income Trust, Inc. (NY: BKT )

11.82 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.238 8.380 8.238 8.344 123,616 +0.07(+0.86%)
May 27, 2004 8.191 8.274 8.179 8.274 62,358 +0.08(+1.01%)
May 26, 2004 8.144 8.191 8.061 8.191 85,489 +0.08(+1.02%)
May 25, 2004 8.108 8.179 8.026 8.108 107,942 +0.07(+0.88%)
May 24, 2004 8.156 8.179 8.038 8.038 142,595 -0.06(-0.73%)
May 21, 2004 8.144 8.191 8.097 8.097 73,119 +0.04(+0.44%)
May 20, 2004 8.061 8.144 8.061 8.061 87,522 +0.01(+0.15%)
May 19, 2004 8.026 8.097 8.002 8.049 99,723 +0.02(+0.29%)
May 18, 2004 7.967 8.061 7.966 8.026 58,122 +0.04(+0.44%)
May 17, 2004 8.014 8.073 7.943 7.990 106,078 -0.02(-0.29%)
May 14, 2004 7.979 8.026 7.908 8.014 151,999 +0.07(+0.89%)
May 13, 2004 7.908 7.990 7.849 7.943 93,538 -0.02(-0.30%)
May 12, 2004 8.038 8.038 7.802 7.967 135,817 +0.00(+0.00%)
May 11, 2004 7.554 8.026 7.530 7.967 183,857 +0.41(+5.47%)
May 10, 2004 7.565 7.766 7.471 7.554 232,321 -0.13(-1.69%)
May 07, 2004 8.026 8.026 7.648 7.684 270,278 -0.34(-4.26%)
May 06, 2004 8.061 8.120 7.979 8.026 126,327 -0.05(-0.58%)
May 05, 2004 8.156 8.226 8.049 8.073 133,783 -0.13(-1.58%)
May 04, 2004 8.167 8.297 8.156 8.203 85,743 +0.04(+0.43%)
May 03, 2004 8.297 8.297 8.167 8.167 102,095 -0.07(-0.86%)
Apr 30, 2004 8.238 8.262 8.144 8.238 74,220 +0.06(+0.72%)
Apr 29, 2004 8.226 8.285 8.167 8.179 93,538 -0.08(-1.00%)
Apr 28, 2004 8.297 8.309 8.167 8.262 102,095 +0.01(+0.14%)
Apr 27, 2004 8.191 8.262 8.144 8.250 92,521 +0.07(+0.87%)
Apr 26, 2004 8.179 8.262 8.132 8.179 117,092 -0.01(-0.14%)
Apr 23, 2004 8.262 8.285 8.156 8.191 89,641 -0.07(-0.86%)
Apr 22, 2004 8.274 8.321 8.144 8.262 70,238 +0.05(+0.57%)
Apr 21, 2004 8.262 8.321 8.120 8.215 144,628 -0.11(-1.28%)
Apr 20, 2004 8.344 8.427 8.297 8.321 89,895 -0.08(-0.98%)
Apr 19, 2004 8.380 8.474 8.321 8.403 134,715 -0.02(-0.28%)
Apr 16, 2004 8.333 8.462 8.333 8.427 108,365 +0.14(+1.71%)
Apr 15, 2004 8.226 8.380 8.226 8.285 133,275 -0.04(-0.43%)
Apr 14, 2004 8.439 8.451 8.144 8.321 213,426 -0.17(-1.95%)
Apr 13, 2004 8.592 8.640 8.380 8.486 206,140 -0.21(-2.44%)
Apr 12, 2004 8.935 9.029 8.699 8.699 150,813 -0.24(-2.64%)
Apr 08, 2004 9.029 9.053 8.864 8.935 80,575 -0.08(-0.92%)
Apr 07, 2004 8.899 9.064 8.887 9.017 72,949 +0.11(+1.19%)
Apr 06, 2004 8.899 8.970 8.852 8.911 82,608 +0.05(+0.53%)
Apr 05, 2004 9.005 9.053 8.710 8.864 163,353 -0.19(-2.09%)
Apr 02, 2004 9.206 9.206 9.029 9.053 88,115 -0.15(-1.67%)
Apr 01, 2004 9.230 9.241 9.194 9.206 59,478 -0.04(-0.38%)
Mar 31, 2004 9.253 9.348 9.194 9.241 105,061 -0.01(-0.13%)
Mar 30, 2004 9.277 9.277 9.218 9.253 47,447 -0.04(-0.38%)
Mar 29, 2004 9.277 9.300 9.206 9.289 65,917 +0.00(+0.00%)
Mar 26, 2004 9.265 9.289 9.194 9.289 82,185 +0.02(+0.25%)
Mar 25, 2004 9.312 9.312 9.206 9.265 90,573 -0.05(-0.51%)
Mar 24, 2004 9.300 9.383 9.300 9.312 98,791 -0.05(-0.50%)
Mar 23, 2004 9.241 9.359 9.218 9.359 96,588 +0.09(+1.02%)
Mar 22, 2004 9.430 9.430 9.206 9.265 118,787 -0.06(-0.63%)
Mar 19, 2004 9.300 9.383 9.265 9.324 57,021 -0.01(-0.13%)
Mar 18, 2004 9.348 9.371 9.300 9.336 79,134 -0.06(-0.63%)
Mar 17, 2004 9.324 9.466 9.324 9.395 96,249 +0.06(+0.63%)
Mar 16, 2004 9.265 9.489 9.265 9.336 121,667 +0.02(+0.25%)
Mar 15, 2004 9.194 9.324 9.135 9.312 112,008 +0.08(+0.90%)
Mar 12, 2004 9.182 9.265 9.182 9.230 78,965 +0.07(+0.77%)
Mar 11, 2004 9.088 9.206 9.064 9.159 100,062 -0.08(-0.89%)
Mar 10, 2004 9.300 9.300 9.182 9.241 79,050 +0.00(+0.00%)
Mar 09, 2004 9.371 9.395 9.230 9.241 112,601 -0.09(-1.01%)
Mar 08, 2004 9.324 9.395 9.265 9.336 69,052 -0.01(-0.13%)
Mar 05, 2004 9.265 9.348 9.241 9.348 58,969 +0.08(+0.89%)
Mar 04, 2004 9.194 9.277 9.171 9.265 96,927 +0.07(+0.77%)
Mar 03, 2004 9.171 9.253 9.171 9.194 60,494 -0.04(-0.38%)
Mar 02, 2004 9.206 9.241 9.182 9.230 54,564 +0.07(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.