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 28, 2010 7.906 7.906 7.822 7.906 121,990 +0.07(+0.92%)
May 27, 2010 7.810 7.846 7.798 7.834 213,293 +0.04(+0.46%)
May 26, 2010 7.762 7.798 7.762 7.798 2,671 +0.06(+0.77%)
May 25, 2010 7.762 7.774 7.702 7.738 135,294 -0.07(-0.92%)
May 24, 2010 7.774 7.834 7.774 7.810 196,268 +0.04(+0.46%)
May 21, 2010 7.726 7.786 7.666 7.774 148,716 +0.00(+0.00%)
May 20, 2010 7.750 7.786 7.726 7.774 266,718 +0.04(+0.46%)
May 19, 2010 7.762 7.798 7.690 7.738 169,783 -0.08(-1.07%)
May 18, 2010 7.858 7.858 7.774 7.822 104,254 +0.01(+0.15%)
May 17, 2010 7.882 7.882 7.798 7.810 94,812 -0.05(-0.61%)
May 14, 2010 7.858 7.906 7.839 7.858 74,975 -0.04(-0.46%)
May 13, 2010 7.882 7.920 7.872 7.894 168,697 +0.00(+0.00%)
May 12, 2010 7.834 7.894 7.834 7.894 116,795 +0.09(+1.14%)
May 11, 2010 7.829 7.853 7.805 7.805 164,420 +0.01(+0.15%)
May 10, 2010 7.796 7.817 7.781 7.793 147,491 +0.01(+0.15%)
May 07, 2010 7.626 7.781 7.614 7.781 184,717 +0.12(+1.56%)
May 06, 2010 7.781 7.793 7.376 7.662 399,602 -0.12(-1.53%)
May 05, 2010 7.793 7.805 7.745 7.781 149,622 -0.04(-0.46%)
May 04, 2010 7.817 7.841 7.793 7.817 128,876 -0.02(-0.30%)
May 03, 2010 7.817 7.841 7.805 7.841 65,650 +0.05(+0.61%)
Apr 30, 2010 7.805 7.817 7.781 7.793 122,280 +0.01(+0.15%)
Apr 29, 2010 7.769 7.829 7.757 7.781 157,649 +0.02(+0.31%)
Apr 28, 2010 7.781 7.817 7.757 7.757 101,845 -0.01(-0.15%)
Apr 27, 2010 7.805 7.805 7.734 7.769 158,689 -0.01(-0.15%)
Apr 26, 2010 7.769 7.805 7.745 7.781 114,860 +0.01(+0.15%)
Apr 23, 2010 7.745 7.769 7.698 7.769 66,551 +0.04(+0.46%)
Apr 22, 2010 7.722 7.757 7.710 7.734 89,393 +0.00(+0.00%)
Apr 21, 2010 7.722 7.769 7.710 7.734 92,122 +0.01(+0.15%)
Apr 20, 2010 7.745 7.781 7.722 7.722 123,997 -0.01(-0.15%)
Apr 19, 2010 7.686 7.745 7.686 7.734 115,369 +0.00(+0.00%)
Apr 16, 2010 7.781 7.781 7.710 7.734 90,294 -0.02(-0.31%)
Apr 15, 2010 7.793 7.805 7.734 7.757 113,875 -0.07(-0.91%)
Apr 14, 2010 7.769 7.829 7.757 7.829 80,276 +0.02(+0.31%)
Apr 13, 2010 7.757 7.805 7.734 7.805 92,364 +0.06(+0.83%)
Apr 12, 2010 7.729 7.776 7.681 7.741 147,469 +0.02(+0.31%)
Apr 09, 2010 7.741 7.764 7.717 7.717 206,332 -0.01(-0.15%)
Apr 08, 2010 7.717 7.753 7.710 7.729 150,734 +0.01(+0.15%)
Apr 07, 2010 7.705 7.717 7.669 7.717 112,627 +0.02(+0.31%)
Apr 06, 2010 7.776 7.776 7.693 7.693 115,544 -0.06(-0.77%)
Apr 05, 2010 7.776 7.776 7.753 7.753 69,321 -0.02(-0.31%)
Apr 01, 2010 7.800 7.776 7.776 7.776 124,805 -0.02(-0.30%)
Mar 31, 2010 7.812 7.812 7.741 7.800 124,477 +0.01(+0.15%)
Mar 30, 2010 7.776 7.800 7.764 7.788 78,408 +0.02(+0.31%)
Mar 29, 2010 7.776 7.788 7.729 7.764 81,200 +0.02(+0.31%)
Mar 26, 2010 7.788 7.788 7.729 7.741 91,792 -0.02(-0.31%)
Mar 25, 2010 7.824 7.824 7.753 7.764 189,467 -0.01(-0.16%)
Mar 24, 2010 7.812 7.872 7.776 7.777 145,158 -0.07(-0.90%)
Mar 23, 2010 7.764 7.848 7.764 7.848 75,624 +0.06(+0.76%)
Mar 22, 2010 7.824 7.836 7.788 7.788 98,637 +0.00(+0.00%)
Mar 19, 2010 7.860 7.872 7.788 7.788 88,994 -0.07(-0.91%)
Mar 18, 2010 7.860 7.872 7.824 7.860 80,963 +0.00(+0.00%)
Mar 17, 2010 7.824 7.860 7.788 7.860 199,914 +0.07(+0.92%)
Mar 16, 2010 7.776 7.812 7.764 7.788 84,446 +0.00(+0.00%)
Mar 15, 2010 7.788 7.800 7.764 7.788 123,730 +0.00(+0.00%)
Mar 12, 2010 7.753 7.788 7.753 7.788 146,329 +0.02(+0.31%)
Mar 11, 2010 7.764 7.776 7.705 7.764 178,520 +0.04(+0.52%)
Mar 10, 2010 7.712 7.748 7.700 7.724 107,732 +0.00(+0.00%)
Mar 09, 2010 7.700 7.736 7.689 7.724 153,874 +0.04(+0.46%)
Mar 08, 2010 7.677 7.724 7.653 7.689 97,652 +0.05(+0.62%)
Mar 05, 2010 7.700 7.724 7.641 7.641 95,463 -0.05(-0.62%)
Mar 04, 2010 7.629 7.689 7.629 7.689 102,056 +0.08(+1.09%)
Mar 03, 2010 7.641 7.653 7.606 7.606 146,989 -0.05(-0.62%)
Mar 02, 2010 7.712 7.724 7.641 7.653 207,489 -0.05(-0.62%)
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.