Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.78 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.