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

BlackRock Income Trust, Inc. (NY: BKT )

11.78 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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.