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

BlackRock Income Trust, Inc. (NY: BKT )

12.51 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2008 1.195 1.199 1.186 1.189 322,884 -0.00(-0.16%)
May 29, 2008 1.189 1.195 1.187 1.191 696,067 +0.00(+0.33%)
May 28, 2008 1.189 1.195 1.178 1.188 537,106 +0.00(+0.16%)
May 27, 2008 1.188 1.199 1.186 1.186 461,648 +0.00(+0.16%)
May 26, 2008 1.172 1.189 1.172 1.184 0 +0.00(+0.00%)
May 23, 2008 1.172 1.189 1.172 1.184 396,703 +0.00(+0.00%)
May 22, 2008 1.193 1.195 1.172 1.184 1,015,751 -0.01(-0.81%)
May 21, 2008 1.193 1.197 1.193 1.193 599,727 +0.00(+0.16%)
May 20, 2008 1.189 1.193 1.189 1.191 765,691 +0.00(+0.16%)
May 19, 2008 1.191 1.195 1.188 1.189 1,160,906 -0.00(-0.33%)
May 16, 2008 1.189 1.197 1.189 1.193 625,371 +0.00(+0.16%)
May 15, 2008 1.189 1.197 1.189 1.191 980,403 +0.00(+0.00%)
May 14, 2008 1.191 1.197 1.191 1.191 734,286 -0.01(-0.49%)
May 13, 2008 1.189 1.197 1.186 1.197 953,548 -0.01(-0.48%)
May 12, 2008 1.195 1.203 1.195 1.203 693,279 +0.01(+0.49%)
May 09, 2008 1.193 1.203 1.193 1.197 253,574 +0.00(+0.16%)
May 08, 2008 1.188 1.201 1.188 1.195 817,015 +0.00(+0.00%)
May 07, 2008 1.180 1.195 1.180 1.195 837,691 +0.01(+0.82%)
May 06, 2008 1.176 1.188 1.176 1.186 641,007 +0.01(+0.66%)
May 05, 2008 1.168 1.182 1.168 1.178 499,372 +0.01(+0.66%)
May 02, 2008 1.172 1.178 1.164 1.170 449,362 +0.00(+0.33%)
May 01, 2008 1.172 1.174 1.162 1.166 865,577 -0.01(-0.66%)
Apr 30, 2008 1.170 1.180 1.170 1.174 533,916 +0.00(+0.33%)
Apr 29, 2008 1.174 1.186 1.160 1.170 764,851 -0.01(-0.49%)
Apr 28, 2008 1.176 1.186 1.168 1.176 616,909 +0.00(+0.17%)
Apr 25, 2008 1.178 1.186 1.174 1.174 596,052 -0.00(-0.16%)
Apr 24, 2008 1.166 1.193 1.158 1.176 937,490 +0.01(+0.50%)
Apr 23, 2008 1.180 1.189 1.162 1.170 935,232 -0.02(-1.47%)
Apr 22, 2008 1.189 1.199 1.188 1.188 882,919 -0.01(-0.49%)
Apr 21, 2008 1.182 1.201 1.180 1.193 1,807,237 +0.00(+0.33%)
Apr 18, 2008 1.182 1.191 1.178 1.189 1,041,364 +0.02(+1.32%)
Apr 17, 2008 1.155 1.182 1.155 1.174 1,444,392 +0.02(+1.51%)
Apr 16, 2008 1.155 1.168 1.153 1.156 990,896 +0.00(+0.34%)
Apr 15, 2008 1.155 1.158 1.147 1.153 934,325 -0.01(-0.50%)
Apr 14, 2008 1.170 1.182 1.158 1.158 338,072 -0.02(-1.32%)
Apr 11, 2008 1.172 1.178 1.158 1.174 608,498 -0.01(-0.66%)
Apr 10, 2008 1.178 1.195 1.170 1.182 776,792 +0.00(+0.00%)
Apr 09, 2008 1.180 1.184 1.176 1.182 500,408 +0.00(+0.33%)
Apr 08, 2008 1.166 1.182 1.164 1.178 803,683 +0.01(+0.83%)
Apr 07, 2008 1.153 1.174 1.153 1.168 422,074 +0.02(+1.35%)
Apr 04, 2008 1.143 1.166 1.143 1.153 571,011 -0.01(-0.50%)
Apr 03, 2008 1.145 1.160 1.131 1.158 495,770 -0.01(-0.50%)
Apr 02, 2008 1.135 1.164 1.133 1.164 719,433 +0.02(+1.87%)
Apr 01, 2008 1.129 1.149 1.129 1.143 296,843 +0.02(+1.38%)
Mar 31, 2008 1.143 1.145 1.127 1.127 654,447 -0.00(-0.34%)
Mar 28, 2008 1.141 1.147 1.129 1.131 433,412 -0.01(-1.31%)
Mar 27, 2008 1.139 1.151 1.135 1.146 470,775 +0.01(+0.46%)
Mar 26, 2008 1.145 1.149 1.131 1.141 674,649 +0.00(+0.17%)
Mar 25, 2008 1.129 1.139 1.125 1.139 560,189 +0.02(+1.56%)
Mar 24, 2008 1.125 1.135 1.114 1.122 530,298 -0.01(-0.86%)
Mar 21, 2008 1.116 1.143 1.108 1.131 893,107 +0.00(+0.00%)
Mar 20, 2008 1.116 1.143 1.108 1.131 893,107 +0.01(+1.22%)
Mar 19, 2008 1.102 1.123 1.102 1.118 608,117 +0.02(+1.77%)
Mar 18, 2008 1.096 1.116 1.091 1.098 525,660 +0.01(+0.71%)
Mar 17, 2008 1.120 1.120 1.069 1.091 988,963 -0.03(-2.60%)
Mar 14, 2008 1.135 1.149 1.120 1.120 483,107 -0.02(-1.70%)
Mar 13, 2008 1.139 1.143 1.137 1.139 655,529 -0.01(-0.68%)
Mar 12, 2008 1.127 1.147 1.127 1.147 442,173 +0.02(+1.72%)
Mar 11, 2008 1.122 1.135 1.122 1.127 635,431 +0.00(+0.00%)
Mar 10, 2008 1.127 1.143 1.122 1.127 464,849 +0.01(+0.52%)
Mar 07, 2008 1.137 1.149 1.118 1.122 778,436 -0.02(-1.53%)
Mar 06, 2008 1.139 1.155 1.133 1.139 454,026 -0.01(-0.85%)
Mar 05, 2008 1.160 1.166 1.149 1.149 693,150 -0.02(-1.33%)
Mar 04, 2008 1.168 1.176 1.160 1.164 795,706 -0.01(-0.83%)
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.