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 (%)
Apr 30, 2024 11.04 11.10 11.04 11.07 57,261 -0.02(-0.18%)
Apr 29, 2024 11.05 11.10 11.05 11.09 60,054 +0.03(+0.27%)
Apr 26, 2024 11.00 11.06 10.96 11.06 62,707 +0.11(+0.99%)
Apr 25, 2024 10.95 10.95 10.89 10.95 72,360 -0.01(-0.09%)
Apr 24, 2024 11.08 11.14 10.96 10.96 70,695 -0.15(-1.33%)
Apr 23, 2024 11.07 11.16 11.03 11.11 68,463 +0.04(+0.36%)
Apr 22, 2024 11.20 11.20 11.02 11.07 137,978 -0.13(-1.14%)
Apr 19, 2024 11.24 11.24 11.18 11.20 33,487 +0.03(+0.27%)
Apr 18, 2024 11.20 11.21 11.17 11.17 23,714 -0.02(-0.18%)
Apr 17, 2024 11.07 11.20 11.07 11.19 65,903 +0.13(+1.16%)
Apr 16, 2024 10.95 11.06 10.95 11.06 49,211 +0.05(+0.45%)
Apr 15, 2024 11.04 11.09 10.96 11.01 85,703 -0.10(-0.89%)
Apr 12, 2024 11.18 11.21 11.10 11.11 60,778 -0.02(-0.19%)
Apr 11, 2024 11.20 11.22 11.12 11.13 87,787 -0.04(-0.35%)
Apr 10, 2024 11.41 11.41 11.16 11.17 137,992 -0.27(-2.39%)
Apr 09, 2024 11.50 11.50 11.44 11.44 34,361 +0.00(+0.00%)
Apr 08, 2024 11.47 11.52 11.43 11.44 100,306 -0.03(-0.26%)
Apr 05, 2024 11.50 11.51 11.47 11.47 36,654 -0.06(-0.51%)
Apr 04, 2024 11.52 11.58 11.52 11.53 31,352 +0.04(+0.38%)
Apr 03, 2024 11.51 11.52 11.48 11.49 121,593 -0.02(-0.21%)
Apr 02, 2024 11.51 11.52 11.49 11.51 69,882 -0.03(-0.30%)
Apr 01, 2024 11.62 11.62 11.54 11.55 68,087 -0.08(-0.71%)
Mar 28, 2024 11.63 11.68 11.58 11.63 153,993 +0.04(+0.38%)
Mar 27, 2024 11.60 11.60 11.56 11.59 114,533 +0.02(+0.21%)
Mar 26, 2024 11.57 11.60 11.51 11.56 80,782 +0.02(+0.17%)
Mar 25, 2024 11.56 11.60 11.51 11.54 87,731 -0.02(-0.17%)
Mar 22, 2024 11.57 11.60 11.53 11.56 63,835 +0.05(+0.42%)
Mar 21, 2024 11.62 11.63 11.50 11.51 81,583 -0.07(-0.59%)
Mar 20, 2024 11.56 11.62 11.53 11.58 112,782 +0.02(+0.17%)
Mar 19, 2024 11.62 11.62 11.55 11.56 50,947 -0.04(-0.37%)
Mar 18, 2024 11.63 11.67 11.59 11.61 34,283 -0.03(-0.30%)
Mar 15, 2024 11.70 11.70 11.61 11.64 59,420 -0.05(-0.42%)
Mar 14, 2024 11.73 11.81 11.66 11.69 53,525 -0.06(-0.51%)
Mar 13, 2024 11.82 11.83 11.74 11.75 51,872 -0.02(-0.16%)
Mar 12, 2024 11.73 11.79 11.72 11.77 64,554 +0.05(+0.41%)
Mar 11, 2024 11.72 11.73 11.70 11.72 32,245 +0.01(+0.08%)
Mar 08, 2024 11.58 11.74 11.58 11.71 80,904 +0.07(+0.58%)
Mar 07, 2024 11.61 11.65 11.59 11.64 47,445 +0.04(+0.33%)
Mar 06, 2024 11.54 11.64 11.52 11.60 90,477 +0.10(+0.84%)
Mar 05, 2024 11.46 11.54 11.45 11.51 74,384 +0.05(+0.42%)
Mar 04, 2024 11.45 11.48 11.43 11.46 79,087 -0.04(-0.34%)
Mar 01, 2024 11.50 11.54 11.49 11.50 103,495 -0.02(-0.17%)
Feb 29, 2024 11.42 11.52 11.42 11.52 32,867 +0.10(+0.85%)
Feb 28, 2024 11.36 11.45 11.36 11.42 41,031 +0.04(+0.34%)
Feb 27, 2024 11.40 11.41 11.36 11.38 42,644 -0.02(-0.17%)
Feb 26, 2024 11.50 11.50 11.36 11.40 52,163 -0.09(-0.76%)
Feb 23, 2024 11.49 11.50 11.48 11.49 42,362 +0.06(+0.51%)
Feb 22, 2024 11.40 11.49 11.40 11.43 47,640 +0.03(+0.26%)
Feb 21, 2024 11.48 11.52 11.39 11.40 48,385 -0.05(-0.42%)
Feb 20, 2024 11.36 11.50 11.36 11.45 33,552 +0.00(+0.00%)
Feb 16, 2024 11.47 11.47 11.43 11.45 60,206 -0.08(-0.67%)
Feb 15, 2024 11.51 11.55 11.45 11.53 56,840 +0.09(+0.76%)
Feb 14, 2024 11.38 11.45 11.38 11.44 58,288 +0.09(+0.75%)
Feb 13, 2024 11.41 11.46 11.33 11.35 58,205 -0.14(-1.26%)
Feb 12, 2024 11.55 11.56 11.47 11.50 48,748 +0.01(+0.08%)
Feb 09, 2024 11.50 11.62 11.46 11.49 53,985 -0.01(-0.13%)
Feb 08, 2024 11.58 11.58 11.49 11.50 34,722 -0.11(-0.95%)
Feb 07, 2024 11.61 11.67 11.53 11.61 61,122 +0.01(+0.08%)
Feb 06, 2024 11.48 11.64 11.48 11.60 95,772 +0.06(+0.50%)
Feb 05, 2024 11.65 11.65 11.50 11.55 75,997 -0.20(-1.72%)
Feb 02, 2024 11.84 11.85 11.71 11.75 98,226 -0.15(-1.25%)
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.