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 7.906 121,984 +0.07(+0.92%)
May 27, 2010 7.810 7.846 7.798 7.834 213,282 +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 7.703 7.738 135,288 -0.07(-0.92%)
May 24, 2010 7.774 7.834 7.774 7.810 196,258 +0.04(+0.46%)
May 21, 2010 7.726 7.786 7.667 7.774 148,709 +0.00(+0.00%)
May 20, 2010 7.750 7.786 7.726 7.774 266,705 +0.04(+0.46%)
May 19, 2010 7.762 7.798 7.691 7.738 169,775 -0.08(-1.07%)
May 18, 2010 7.858 7.858 7.774 7.822 104,249 +0.01(+0.15%)
May 17, 2010 7.882 7.882 7.798 7.810 94,808 -0.05(-0.61%)
May 14, 2010 7.858 7.906 7.839 7.858 74,971 -0.04(-0.46%)
May 13, 2010 7.882 7.921 7.872 7.894 168,689 +0.00(+0.00%)
May 12, 2010 7.834 7.894 7.834 7.894 116,790 +0.09(+1.14%)
May 11, 2010 7.829 7.853 7.806 7.806 164,412 +0.01(+0.15%)
May 10, 2010 7.797 7.817 7.782 7.794 147,484 +0.01(+0.15%)
May 07, 2010 7.627 7.782 7.615 7.782 184,708 +0.12(+1.56%)
May 06, 2010 7.782 7.794 7.376 7.662 399,583 -0.12(-1.53%)
May 05, 2010 7.794 7.806 7.746 7.782 149,615 -0.04(-0.46%)
May 04, 2010 7.817 7.841 7.794 7.817 128,870 -0.02(-0.30%)
May 03, 2010 7.817 7.841 7.806 7.841 65,647 +0.05(+0.61%)
Apr 30, 2010 7.806 7.817 7.782 7.794 122,274 +0.01(+0.15%)
Apr 29, 2010 7.770 7.830 7.758 7.782 157,642 +0.02(+0.31%)
Apr 28, 2010 7.782 7.817 7.758 7.758 101,840 -0.01(-0.15%)
Apr 27, 2010 7.806 7.806 7.734 7.770 158,681 -0.01(-0.15%)
Apr 26, 2010 7.770 7.806 7.746 7.782 114,854 +0.01(+0.15%)
Apr 23, 2010 7.746 7.770 7.698 7.770 66,548 +0.04(+0.46%)
Apr 22, 2010 7.722 7.758 7.710 7.734 89,389 +0.00(+0.00%)
Apr 21, 2010 7.722 7.770 7.710 7.734 92,118 +0.01(+0.15%)
Apr 20, 2010 7.746 7.782 7.722 7.722 123,991 -0.01(-0.15%)
Apr 19, 2010 7.686 7.746 7.686 7.734 115,364 +0.00(+0.00%)
Apr 16, 2010 7.782 7.782 7.710 7.734 90,290 -0.02(-0.31%)
Apr 15, 2010 7.794 7.806 7.734 7.758 113,869 -0.07(-0.91%)
Apr 14, 2010 7.770 7.829 7.758 7.829 80,272 +0.02(+0.31%)
Apr 13, 2010 7.758 7.806 7.734 7.806 92,359 +0.06(+0.83%)
Apr 12, 2010 7.729 7.777 7.682 7.741 147,461 +0.02(+0.31%)
Apr 09, 2010 7.741 7.765 7.717 7.717 206,322 -0.01(-0.15%)
Apr 08, 2010 7.717 7.753 7.710 7.729 150,727 +0.01(+0.15%)
Apr 07, 2010 7.705 7.717 7.670 7.717 112,622 +0.02(+0.31%)
Apr 06, 2010 7.777 7.777 7.694 7.694 115,538 -0.06(-0.77%)
Apr 05, 2010 7.777 7.777 7.753 7.753 69,318 -0.02(-0.31%)
Apr 01, 2010 7.801 7.777 7.777 7.777 124,799 -0.02(-0.30%)
Mar 31, 2010 7.812 7.812 7.741 7.801 124,471 +0.01(+0.15%)
Mar 30, 2010 7.777 7.801 7.765 7.789 78,404 +0.02(+0.31%)
Mar 29, 2010 7.777 7.789 7.729 7.765 81,196 +0.02(+0.31%)
Mar 26, 2010 7.789 7.789 7.729 7.741 91,788 -0.02(-0.31%)
Mar 25, 2010 7.824 7.824 7.753 7.765 189,458 -0.01(-0.16%)
Mar 24, 2010 7.812 7.872 7.777 7.777 145,150 -0.07(-0.90%)
Mar 23, 2010 7.765 7.848 7.765 7.848 75,620 +0.06(+0.76%)
Mar 22, 2010 7.824 7.836 7.789 7.789 98,632 +0.00(+0.00%)
Mar 19, 2010 7.860 7.872 7.789 7.789 88,990 -0.07(-0.91%)
Mar 18, 2010 7.860 7.872 7.824 7.860 80,959 +0.00(+0.00%)
Mar 17, 2010 7.824 7.860 7.789 7.860 199,904 +0.07(+0.92%)
Mar 16, 2010 7.777 7.812 7.765 7.789 84,442 +0.00(+0.00%)
Mar 15, 2010 7.789 7.800 7.765 7.789 123,724 +0.00(+0.00%)
Mar 12, 2010 7.753 7.789 7.753 7.789 146,322 +0.02(+0.31%)
Mar 11, 2010 7.765 7.777 7.705 7.765 178,512 +0.04(+0.52%)
Mar 10, 2010 7.713 7.748 7.701 7.724 107,727 +0.00(+0.00%)
Mar 09, 2010 7.701 7.736 7.689 7.724 153,867 +0.04(+0.46%)
Mar 08, 2010 7.677 7.724 7.653 7.689 97,647 +0.05(+0.62%)
Mar 05, 2010 7.701 7.724 7.642 7.642 95,458 -0.05(-0.62%)
Mar 04, 2010 7.630 7.689 7.630 7.689 102,051 +0.08(+1.09%)
Mar 03, 2010 7.642 7.653 7.606 7.606 146,982 -0.05(-0.62%)
Mar 02, 2010 7.713 7.724 7.641 7.653 207,479 -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.