Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.176 7.188 7.129 7.164 85,235 +0.00(+0.00%)
May 30, 2006 7.211 7.211 7.129 7.164 54,733 -0.02(-0.33%)
May 26, 2006 7.200 7.211 7.152 7.188 52,784 +0.00(+0.00%)
May 25, 2006 7.211 7.211 7.141 7.188 53,039 +0.00(+0.00%)
May 24, 2006 7.200 7.211 7.105 7.188 107,179 -0.01(-0.16%)
May 23, 2006 7.164 7.200 7.070 7.200 179,282 +0.08(+1.16%)
May 22, 2006 7.117 7.152 7.034 7.117 78,965 -0.01(-0.17%)
May 19, 2006 7.152 7.152 7.093 7.129 73,881 -0.02(-0.33%)
May 18, 2006 7.141 7.152 7.082 7.152 101,756 +0.01(+0.17%)
May 17, 2006 7.141 7.141 7.058 7.141 38,804 -0.02(-0.33%)
May 16, 2006 7.082 7.164 7.082 7.164 101,248 +0.05(+0.66%)
May 15, 2006 7.152 7.152 7.082 7.117 71,424 -0.04(-0.50%)
May 12, 2006 7.082 7.152 7.070 7.152 66,510 +0.07(+1.00%)
May 11, 2006 7.176 7.188 7.070 7.082 78,457 -0.13(-1.80%)
May 10, 2006 7.176 7.211 7.164 7.211 40,329 -0.05(-0.65%)
May 09, 2006 7.223 7.259 7.164 7.259 100,740 +0.04(+0.49%)
May 08, 2006 7.270 7.270 7.188 7.223 53,462 +0.02(+0.33%)
May 05, 2006 7.152 7.270 7.152 7.200 107,433 +0.00(+0.00%)
May 04, 2006 7.105 7.200 7.105 7.200 110,399 +0.02(+0.33%)
May 03, 2006 7.223 7.270 7.164 7.176 86,167 -0.09(-1.30%)
May 02, 2006 7.247 7.365 7.117 7.270 231,050 +0.01(+0.16%)
May 01, 2006 7.306 7.318 7.223 7.259 92,945 -0.05(-0.65%)
Apr 28, 2006 7.282 7.306 7.235 7.306 59,986 +0.05(+0.65%)
Apr 27, 2006 7.223 7.282 7.211 7.259 83,964 +0.04(+0.49%)
Apr 26, 2006 7.247 7.259 7.176 7.223 93,199 -0.01(-0.16%)
Apr 25, 2006 7.223 7.270 7.176 7.235 98,706 -0.02(-0.33%)
Apr 24, 2006 7.259 7.282 7.211 7.259 101,248 +0.01(+0.16%)
Apr 21, 2006 7.200 7.259 7.129 7.247 94,639 +0.05(+0.66%)
Apr 20, 2006 7.164 7.200 7.129 7.200 70,577 +0.02(+0.33%)
Apr 19, 2006 7.152 7.176 7.105 7.176 69,560 +0.05(+0.66%)
Apr 18, 2006 7.188 7.188 7.034 7.129 126,666 +0.00(+0.00%)
Apr 17, 2006 7.141 7.223 7.093 7.129 89,386 -0.05(-0.66%)
Apr 13, 2006 7.235 7.270 7.141 7.176 40,329 -0.06(-0.82%)
Apr 12, 2006 7.282 7.282 7.188 7.235 52,276 -0.04(-0.49%)
Apr 11, 2006 7.235 7.294 7.223 7.270 58,546 +0.01(+0.16%)
Apr 10, 2006 7.188 7.270 7.188 7.259 89,641 +0.01(+0.16%)
Apr 07, 2006 7.306 7.306 7.188 7.247 90,827 -0.05(-0.67%)
Apr 06, 2006 7.329 7.329 7.247 7.296 84,303 -0.02(-0.30%)
Apr 05, 2006 7.329 7.341 7.282 7.318 61,765 -0.01(-0.16%)
Apr 04, 2006 7.294 7.329 7.259 7.329 75,237 +0.04(+0.49%)
Apr 03, 2006 7.270 7.306 7.259 7.294 76,169 -0.01(-0.16%)
Mar 31, 2006 7.294 7.306 7.247 7.306 77,355 +0.07(+0.98%)
Mar 30, 2006 7.282 7.329 7.235 7.235 63,714 -0.08(-1.13%)
Mar 29, 2006 7.270 7.318 7.259 7.318 65,239 +0.02(+0.32%)
Mar 28, 2006 7.247 7.318 7.247 7.294 86,929 -0.02(-0.32%)
Mar 27, 2006 7.270 7.318 7.259 7.318 68,205 +0.02(+0.32%)
Mar 24, 2006 7.329 7.329 7.270 7.294 74,729 -0.01(-0.16%)
Mar 23, 2006 7.270 7.341 7.270 7.306 52,022 +0.00(+0.00%)
Mar 22, 2006 7.235 7.318 7.235 7.306 120,312 +0.06(+0.81%)
Mar 21, 2006 7.259 7.306 7.247 7.247 66,002 -0.04(-0.49%)
Mar 20, 2006 7.306 7.329 7.259 7.282 58,292 -0.01(-0.16%)
Mar 17, 2006 7.306 7.306 7.235 7.294 78,372 +0.04(+0.49%)
Mar 16, 2006 7.176 7.306 7.176 7.259 170,809 +0.01(+0.16%)
Mar 15, 2006 7.235 7.294 7.117 7.247 149,881 -0.04(-0.49%)
Mar 14, 2006 7.318 7.353 7.270 7.282 112,178 -0.05(-0.64%)
Mar 13, 2006 7.388 7.400 7.329 7.329 77,016 -0.09(-1.27%)
Mar 10, 2006 7.424 7.495 7.388 7.424 61,088 -0.01(-0.16%)
Mar 09, 2006 7.353 7.436 7.353 7.436 75,406 +0.04(+0.48%)
Mar 08, 2006 7.318 7.424 7.318 7.400 81,930 +0.02(+0.32%)
Mar 07, 2006 7.542 7.542 7.259 7.377 124,548 -0.11(-1.42%)
Mar 06, 2006 7.601 7.625 7.471 7.483 155,727 -0.12(-1.55%)
Mar 03, 2006 7.625 7.672 7.589 7.601 89,810 -0.08(-1.08%)
Mar 02, 2006 7.648 7.684 7.613 7.684 80,151 +0.04(+0.46%)
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.