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 30, 2014 10.11 10.15 10.10 10.11 81,938 -0.02(-0.15%)
May 29, 2014 10.10 10.18 10.08 10.13 108,370 +0.02(+0.15%)
May 28, 2014 10.08 10.15 10.08 10.11 103,634 +0.03(+0.30%)
May 27, 2014 10.11 10.13 10.08 10.08 86,549 -0.05(-0.45%)
May 23, 2014 10.15 10.13 10.13 10.13 73,065 +0.02(+0.15%)
May 22, 2014 10.11 10.13 10.11 10.11 52,963 -0.02(-0.15%)
May 21, 2014 10.11 10.15 10.08 10.13 67,112 +0.03(+0.30%)
May 20, 2014 10.10 10.11 10.04 10.10 106,615 -0.03(-0.30%)
May 19, 2014 10.10 10.13 10.08 10.13 75,331 +0.00(+0.00%)
May 16, 2014 10.15 10.15 10.10 10.13 56,251 -0.06(-0.60%)
May 15, 2014 10.10 10.19 10.07 10.19 54,498 +0.05(+0.45%)
May 14, 2014 10.04 10.16 10.02 10.15 259,670 +0.11(+1.06%)
May 13, 2014 10.02 10.05 10.01 10.04 59,951 -0.01(-0.08%)
May 12, 2014 10.06 10.07 10.03 10.05 47,053 -0.03(-0.30%)
May 09, 2014 10.08 10.09 10.05 10.08 54,029 -0.02(-0.15%)
May 08, 2014 10.03 10.09 10.03 10.09 83,041 +0.06(+0.60%)
May 07, 2014 9.940 10.03 9.940 10.03 117,862 +0.06(+0.61%)
May 06, 2014 9.925 9.970 9.895 9.970 61,945 +0.06(+0.61%)
May 05, 2014 9.940 9.955 9.910 9.910 66,384 +0.00(+0.00%)
May 02, 2014 9.910 9.925 9.879 9.910 109,692 -0.02(-0.15%)
May 01, 2014 9.895 10.00 9.895 9.925 120,611 +0.03(+0.31%)
Apr 30, 2014 9.940 9.940 9.895 9.895 93,290 -0.03(-0.31%)
Apr 29, 2014 9.910 9.925 9.895 9.925 101,992 -0.02(-0.15%)
Apr 28, 2014 9.910 9.940 9.910 9.940 53,466 +0.00(+0.00%)
Apr 25, 2014 9.895 9.940 9.879 9.940 60,796 +0.02(+0.15%)
Apr 24, 2014 9.879 9.925 9.879 9.925 59,915 +0.03(+0.31%)
Apr 23, 2014 9.864 9.910 9.849 9.895 84,132 +0.03(+0.31%)
Apr 22, 2014 9.895 9.895 9.849 9.864 73,848 -0.02(-0.15%)
Apr 21, 2014 9.864 9.879 9.864 9.879 37,677 -0.02(-0.15%)
Apr 17, 2014 9.910 9.895 9.895 9.895 82,362 -0.05(-0.46%)
Apr 16, 2014 9.910 9.940 9.879 9.940 94,649 +0.02(+0.15%)
Apr 15, 2014 9.925 9.940 9.879 9.925 66,127 +0.00(+0.00%)
Apr 14, 2014 9.879 9.925 9.879 9.925 58,811 +0.05(+0.46%)
Apr 11, 2014 9.849 9.903 9.849 9.879 65,697 +0.01(+0.08%)
Apr 10, 2014 9.857 9.917 9.857 9.872 71,868 -0.02(-0.15%)
Apr 09, 2014 9.842 9.887 9.842 9.887 106,563 +0.05(+0.46%)
Apr 08, 2014 9.842 9.872 9.842 9.842 64,947 -0.05(-0.46%)
Apr 07, 2014 9.812 9.887 9.812 9.887 82,327 +0.05(+0.46%)
Apr 04, 2014 9.812 9.842 9.812 9.842 71,842 +0.02(+0.15%)
Apr 03, 2014 9.797 9.842 9.797 9.827 90,227 +0.02(+0.15%)
Apr 02, 2014 9.766 9.842 9.766 9.812 112,398 +0.03(+0.31%)
Apr 01, 2014 9.812 9.812 9.781 9.781 80,156 -0.05(-0.46%)
Mar 31, 2014 9.812 9.857 9.797 9.827 96,042 +0.00(+0.00%)
Mar 28, 2014 9.812 9.827 9.812 9.827 47,809 -0.02(-0.15%)
Mar 27, 2014 9.812 9.842 9.812 9.842 44,776 +0.03(+0.31%)
Mar 26, 2014 9.827 9.827 9.812 9.812 59,637 -0.05(-0.46%)
Mar 25, 2014 9.857 9.857 9.827 9.857 45,683 -0.05(-0.46%)
Mar 24, 2014 9.812 9.917 9.797 9.902 57,465 +0.08(+0.77%)
Mar 21, 2014 9.812 9.842 9.781 9.827 41,850 +0.03(+0.31%)
Mar 20, 2014 9.827 9.842 9.781 9.797 89,278 -0.03(-0.31%)
Mar 19, 2014 9.857 9.902 9.797 9.827 83,854 -0.05(-0.46%)
Mar 18, 2014 9.872 9.902 9.857 9.872 83,872 -0.02(-0.15%)
Mar 17, 2014 9.887 9.902 9.842 9.887 81,735 -0.03(-0.30%)
Mar 14, 2014 9.917 9.932 9.857 9.917 59,347 -0.09(-0.90%)
Mar 13, 2014 9.797 10.01 9.797 10.01 294,897 +0.21(+2.15%)
Mar 12, 2014 9.812 9.827 9.797 9.797 67,904 -0.02(-0.23%)
Mar 11, 2014 9.804 9.819 9.789 9.819 43,513 +0.00(+0.00%)
Mar 10, 2014 9.789 9.834 9.789 9.819 39,036 +0.00(+0.00%)
Mar 07, 2014 9.834 9.864 9.774 9.819 77,335 -0.03(-0.30%)
Mar 06, 2014 9.849 9.852 9.834 9.849 61,191 -0.01(-0.15%)
Mar 05, 2014 9.879 9.879 9.864 9.864 61,203 -0.03(-0.30%)
Mar 04, 2014 9.879 9.894 9.864 9.894 57,630 +0.00(+0.00%)
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.