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

BlackRock Income Trust, Inc. (NY: BKT )

11.81 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 31, 2005 8.805 8.828 8.722 8.758 96,164 -0.01(-0.13%)
May 27, 2005 8.805 8.852 8.687 8.769 124,463 -0.02(-0.27%)
May 26, 2005 8.828 8.828 8.675 8.793 86,336 +0.00(+0.00%)
May 25, 2005 8.746 8.793 8.699 8.793 117,855 +0.11(+1.22%)
May 24, 2005 8.734 8.734 8.663 8.687 79,812 +0.01(+0.14%)
May 23, 2005 8.651 8.734 8.640 8.675 82,185 +0.01(+0.14%)
May 20, 2005 8.699 8.769 8.651 8.663 100,401 -0.04(-0.41%)
May 19, 2005 8.651 8.769 8.616 8.699 101,841 -0.04(-0.41%)
May 18, 2005 8.793 8.793 8.616 8.734 108,111 +0.04(+0.41%)
May 17, 2005 8.663 8.699 8.640 8.699 57,021 +0.00(+0.00%)
May 16, 2005 8.628 8.734 8.604 8.699 63,968 +0.08(+0.96%)
May 13, 2005 8.628 8.663 8.557 8.616 88,031 -0.04(-0.41%)
May 12, 2005 8.640 8.710 8.628 8.651 60,325 -0.11(-1.21%)
May 11, 2005 8.817 8.840 8.699 8.758 102,265 -0.02(-0.27%)
May 10, 2005 8.793 8.828 8.710 8.781 84,218 -0.02(-0.27%)
May 09, 2005 8.710 8.817 8.710 8.805 76,931 +0.12(+1.36%)
May 06, 2005 8.769 8.781 8.687 8.687 71,340 -0.01(-0.14%)
May 05, 2005 8.710 8.769 8.687 8.699 70,069 +0.02(+0.27%)
May 04, 2005 8.675 8.722 8.651 8.675 70,746 +0.01(+0.14%)
May 03, 2005 8.616 8.675 8.616 8.663 55,750 +0.02(+0.27%)
May 02, 2005 8.640 8.675 8.592 8.640 51,090 +0.02(+0.27%)
Apr 29, 2005 8.592 8.616 8.521 8.616 55,157 +0.02(+0.27%)
Apr 28, 2005 8.486 8.604 8.474 8.592 49,649 +0.11(+1.25%)
Apr 27, 2005 8.462 8.521 8.439 8.486 95,148 +0.04(+0.42%)
Apr 26, 2005 8.474 8.486 8.439 8.451 70,492 -0.02(-0.28%)
Apr 25, 2005 8.486 8.498 8.415 8.474 51,937 -0.01(-0.14%)
Apr 22, 2005 8.533 8.557 8.451 8.486 72,865 -0.07(-0.83%)
Apr 21, 2005 8.592 8.592 8.521 8.557 36,517 -0.02(-0.28%)
Apr 20, 2005 8.616 8.616 8.510 8.581 47,023 -0.04(-0.41%)
Apr 19, 2005 8.510 8.616 8.474 8.616 89,979 +0.14(+1.67%)
Apr 18, 2005 8.498 8.521 8.427 8.474 58,715 +0.08(+0.98%)
Apr 15, 2005 8.356 8.439 8.356 8.392 51,429 +0.00(+0.00%)
Apr 14, 2005 8.321 8.403 8.297 8.392 70,577 +0.06(+0.71%)
Apr 13, 2005 8.521 8.521 8.321 8.333 122,345 -0.19(-2.22%)
Apr 12, 2005 8.462 8.533 8.462 8.521 63,375 +0.04(+0.42%)
Apr 11, 2005 8.533 8.604 8.474 8.486 58,969 -0.07(-0.83%)
Apr 08, 2005 8.498 8.651 8.474 8.557 83,032 +0.04(+0.42%)
Apr 07, 2005 8.451 8.521 8.451 8.521 58,546 +0.05(+0.56%)
Apr 06, 2005 8.616 8.651 8.439 8.474 95,402 -0.02(-0.28%)
Apr 05, 2005 8.451 8.557 8.451 8.498 66,171 +0.02(+0.28%)
Apr 04, 2005 8.474 8.474 8.439 8.474 42,109 +0.00(+0.00%)
Apr 01, 2005 8.392 8.474 8.380 8.474 77,948 +0.09(+1.13%)
Mar 31, 2005 8.462 8.462 8.321 8.380 105,400 +0.00(+0.00%)
Mar 30, 2005 8.392 8.427 8.321 8.380 63,884 -0.04(-0.42%)
Mar 29, 2005 8.403 8.439 8.333 8.415 67,612 +0.00(+0.00%)
Mar 28, 2005 8.333 8.439 8.262 8.415 79,304 +0.08(+0.99%)
Mar 24, 2005 8.226 8.344 8.215 8.333 96,758 +0.02(+0.28%)
Mar 23, 2005 8.392 8.439 8.215 8.309 176,909 -0.15(-1.81%)
Mar 22, 2005 8.510 8.569 8.392 8.462 123,701 -0.06(-0.71%)
Mar 21, 2005 8.699 8.710 8.451 8.523 171,826 -0.19(-2.15%)
Mar 18, 2005 8.687 8.756 8.675 8.710 65,070 -0.01(-0.14%)
Mar 17, 2005 8.840 8.840 8.710 8.722 117,939 +0.00(+0.00%)
Mar 16, 2005 8.734 8.734 8.663 8.722 62,697 +0.02(+0.27%)
Mar 15, 2005 8.687 8.746 8.675 8.699 74,983 +0.00(+0.00%)
Mar 14, 2005 8.734 8.758 8.663 8.699 76,593 -0.05(-0.54%)
Mar 11, 2005 8.746 8.758 8.710 8.746 105,739 -0.04(-0.40%)
Mar 10, 2005 8.758 8.805 8.734 8.781 100,655 -0.01(-0.13%)
Mar 09, 2005 8.899 8.899 8.746 8.793 62,358 -0.06(-0.68%)
Mar 08, 2005 8.828 8.899 8.805 8.853 88,031 +0.00(+0.01%)
Mar 07, 2005 8.828 8.852 8.793 8.852 55,157 +0.02(+0.27%)
Mar 04, 2005 8.828 8.840 8.793 8.828 76,847 +0.06(+0.67%)
Mar 03, 2005 8.758 8.805 8.734 8.769 87,268 -0.01(-0.13%)
Mar 02, 2005 8.817 8.840 8.734 8.781 79,727 -0.04(-0.40%)
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.