Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.82 +0.05 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.11 12.17 12.09 12.15 103,055 +0.04(+0.34%)
May 30, 2019 12.11 12.13 12.09 12.11 73,593 +0.00(+0.00%)
May 29, 2019 12.09 12.11 12.07 12.11 90,598 +0.02(+0.17%)
May 28, 2019 12.11 12.11 12.07 12.09 51,221 +0.00(+0.00%)
May 24, 2019 12.11 12.11 12.07 12.09 36,152 -0.02(-0.17%)
May 23, 2019 12.07 12.11 12.07 12.11 41,508 +0.04(+0.34%)
May 22, 2019 12.09 12.11 12.05 12.07 79,680 -0.04(-0.34%)
May 21, 2019 12.09 12.11 12.07 12.11 73,269 +0.04(+0.34%)
May 20, 2019 12.07 12.09 12.05 12.07 23,584 +0.00(+0.00%)
May 17, 2019 12.11 12.11 12.07 12.07 39,886 -0.01(-0.08%)
May 16, 2019 12.09 12.09 12.05 12.08 43,245 -0.01(-0.08%)
May 15, 2019 12.11 12.11 12.05 12.09 21,944 -0.02(-0.17%)
May 14, 2019 12.05 12.11 12.05 12.11 49,222 +0.07(+0.58%)
May 13, 2019 12.04 12.08 12.02 12.04 37,947 -0.04(-0.34%)
May 10, 2019 12.02 12.08 12.02 12.08 28,655 +0.08(+0.67%)
May 09, 2019 11.98 12.02 11.98 12.00 40,034 -0.02(-0.17%)
May 08, 2019 11.98 12.02 11.97 12.02 26,767 +0.04(+0.34%)
May 07, 2019 12.00 12.00 11.96 11.98 62,011 +0.00(+0.00%)
May 06, 2019 11.98 12.00 11.96 11.98 25,458 +0.00(+0.00%)
May 03, 2019 12.02 12.03 11.98 11.98 54,248 -0.02(-0.17%)
May 02, 2019 12.02 12.02 11.98 12.00 38,149 -0.02(-0.17%)
May 01, 2019 12.00 12.04 11.98 12.02 56,915 +0.00(+0.00%)
Apr 30, 2019 12.02 12.04 11.98 12.02 41,544 +0.04(+0.34%)
Apr 29, 2019 12.02 12.02 11.98 11.98 20,652 -0.04(-0.34%)
Apr 26, 2019 12.00 12.06 12.00 12.02 68,576 +0.02(+0.17%)
Apr 25, 2019 12.00 12.02 11.98 12.00 65,781 +0.00(+0.00%)
Apr 24, 2019 11.96 12.00 11.94 12.00 103,540 +0.04(+0.34%)
Apr 23, 2019 11.94 11.96 11.86 11.96 102,204 +0.04(+0.34%)
Apr 22, 2019 11.96 11.98 11.90 11.92 62,258 -0.04(-0.34%)
Apr 18, 2019 11.98 11.98 11.94 11.96 44,910 -0.02(-0.17%)
Apr 17, 2019 11.96 12.04 11.94 11.98 120,925 +0.02(+0.17%)
Apr 16, 2019 11.94 11.96 11.92 11.96 79,531 +0.02(+0.17%)
Apr 15, 2019 11.94 11.98 11.94 11.94 56,278 -0.04(-0.34%)
Apr 12, 2019 12.00 12.01 11.96 11.98 83,793 +0.01(+0.07%)
Apr 11, 2019 11.97 11.99 11.93 11.97 102,309 -0.02(-0.17%)
Apr 10, 2019 11.93 11.99 11.89 11.99 72,744 +0.08(+0.68%)
Apr 09, 2019 11.91 11.93 11.89 11.91 34,337 +0.04(+0.34%)
Apr 08, 2019 11.93 11.93 11.87 11.87 18,562 -0.02(-0.17%)
Apr 05, 2019 11.91 11.91 11.87 11.89 41,941 -0.02(-0.17%)
Apr 04, 2019 11.93 11.93 11.89 11.91 16,449 -0.02(-0.17%)
Apr 03, 2019 11.95 11.97 11.91 11.93 41,502 +0.00(+0.00%)
Apr 02, 2019 11.93 11.95 11.88 11.93 62,958 +0.02(+0.17%)
Apr 01, 2019 11.95 11.95 11.89 11.91 55,907 -0.06(-0.50%)
Mar 29, 2019 11.95 11.97 11.93 11.97 177,854 +0.00(+0.00%)
Mar 28, 2019 11.91 12.01 11.91 11.97 65,226 +0.04(+0.34%)
Mar 27, 2019 11.95 11.97 11.89 11.93 301,502 +0.04(+0.34%)
Mar 26, 2019 11.87 11.89 11.83 11.89 25,243 +0.06(+0.51%)
Mar 25, 2019 11.87 11.95 11.83 11.83 60,959 -0.04(-0.34%)
Mar 22, 2019 11.83 11.87 11.79 11.87 73,298 +0.02(+0.17%)
Mar 21, 2019 11.77 11.85 11.71 11.85 49,101 +0.12(+1.03%)
Mar 20, 2019 11.77 11.77 11.71 11.73 45,270 -0.04(-0.34%)
Mar 19, 2019 11.79 11.79 11.75 11.77 54,460 +0.00(+0.00%)
Mar 18, 2019 11.79 11.81 11.77 11.77 64,051 +0.04(+0.34%)
Mar 15, 2019 11.79 11.80 11.71 11.73 54,911 -0.04(-0.34%)
Mar 14, 2019 11.81 11.81 11.73 11.77 42,904 -0.01(-0.10%)
Mar 13, 2019 11.82 11.82 11.75 11.78 52,471 -0.02(-0.17%)
Mar 12, 2019 11.82 11.82 11.78 11.80 38,614 +0.02(+0.17%)
Mar 11, 2019 11.82 11.82 11.78 11.78 30,176 -0.04(-0.34%)
Mar 08, 2019 11.76 11.82 11.76 11.82 44,087 +0.04(+0.34%)
Mar 07, 2019 11.74 11.80 11.74 11.78 37,094 +0.00(+0.00%)
Mar 06, 2019 11.76 11.78 11.72 11.78 100,552 +0.02(+0.17%)
Mar 05, 2019 11.70 11.78 11.69 11.76 89,669 +0.08(+0.69%)
Mar 04, 2019 11.80 11.80 11.62 11.68 152,125 -0.10(-0.85%)
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.