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 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.