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 31, 2002 9.147 9.195 9.100 9.124 105,818 +0.00(+0.00%)
May 28, 2002 9.077 9.136 9.053 9.124 68,371 +0.00(+0.00%)
May 27, 2002 9.159 9.171 9.077 9.124 51,765 +0.00(+0.00%)
May 24, 2002 9.159 9.171 9.077 9.124 51,765 +0.06(+0.65%)
May 23, 2002 9.053 9.195 9.041 9.065 71,421 -0.01(-0.13%)
May 22, 2002 9.006 9.088 8.994 9.077 86,501 +0.06(+0.65%)
May 21, 2002 9.018 9.041 8.959 9.018 76,843 +0.01(+0.13%)
May 20, 2002 8.947 9.018 8.911 9.006 62,610 +0.06(+0.66%)
May 17, 2002 8.923 8.947 8.888 8.947 53,036 +0.05(+0.53%)
May 16, 2002 8.923 8.935 8.864 8.900 40,497 +0.02(+0.27%)
May 15, 2002 8.959 8.959 8.876 8.876 79,893 -0.12(-1.31%)
May 14, 2002 9.218 9.230 8.970 8.994 114,545 -0.19(-2.06%)
May 13, 2002 9.242 9.266 9.171 9.183 53,968 -0.05(-0.51%)
May 10, 2002 9.242 9.254 9.171 9.230 64,389 +0.01(+0.13%)
May 09, 2002 9.266 9.277 9.100 9.218 111,579 -0.02(-0.26%)
May 08, 2002 9.218 9.266 9.183 9.242 482,919 +0.00(+0.00%)
May 07, 2002 9.218 9.277 9.207 9.242 601,531 -0.01(-0.13%)
May 06, 2002 9.183 9.254 9.159 9.254 48,715 +0.09(+1.03%)
May 03, 2002 9.159 9.207 9.124 9.159 45,496 -0.01(-0.13%)
May 02, 2002 9.207 9.242 9.159 9.171 41,853 -0.01(-0.13%)
May 01, 2002 9.195 9.277 9.159 9.183 125,728 +0.01(+0.13%)
Apr 30, 2002 9.100 9.171 9.077 9.171 85,231 +0.09(+1.04%)
Apr 29, 2002 9.112 9.147 9.065 9.077 51,257 -0.02(-0.26%)
Apr 26, 2002 9.100 9.147 9.077 9.100 55,578 +0.00(+0.00%)
Apr 25, 2002 9.136 9.136 9.077 9.100 93,449 -0.01(-0.13%)
Apr 24, 2002 9.088 9.147 9.041 9.112 84,722 +0.05(+0.52%)
Apr 23, 2002 9.029 9.124 9.029 9.065 70,319 +0.05(+0.52%)
Apr 22, 2002 8.994 9.018 8.947 9.018 44,479 +0.05(+0.53%)
Apr 19, 2002 8.782 8.982 8.782 8.970 101,497 +0.15(+1.74%)
Apr 18, 2002 8.770 8.817 8.758 8.817 48,207 +0.01(+0.13%)
Apr 17, 2002 8.770 8.829 8.723 8.805 56,510 +0.08(+0.95%)
Apr 16, 2002 8.746 8.782 8.723 8.723 71,590 -0.01(-0.14%)
Apr 15, 2002 8.770 8.805 8.734 8.734 58,543 -0.08(-0.94%)
Apr 12, 2002 8.793 8.817 8.711 8.817 91,924 +0.13(+1.49%)
Apr 11, 2002 8.734 8.734 8.675 8.687 74,894 -0.06(-0.67%)
Apr 10, 2002 8.734 8.782 8.734 8.746 50,494 +0.01(+0.14%)
Apr 09, 2002 8.793 8.793 8.711 8.734 62,864 -0.01(-0.13%)
Apr 08, 2002 8.829 8.829 8.734 8.746 61,762 -0.07(-0.80%)
Apr 05, 2002 8.852 8.876 8.770 8.817 36,515 +0.01(+0.13%)
Apr 04, 2002 8.900 8.900 8.770 8.805 89,297 +0.01(+0.13%)
Apr 03, 2002 8.782 8.852 8.758 8.793 97,431 +0.07(+0.81%)
Apr 02, 2002 8.675 8.723 8.628 8.723 105,903 +0.08(+0.96%)
Apr 01, 2002 8.723 8.746 8.628 8.640 127,084 -0.06(-0.68%)
Mar 29, 2002 8.699 8.734 8.640 8.699 76,250 +0.00(+0.00%)
Mar 28, 2002 8.699 8.734 8.640 8.699 76,250 -0.01(-0.14%)
Mar 27, 2002 8.664 8.734 8.628 8.711 69,133 +0.13(+1.51%)
Mar 26, 2002 8.699 8.734 8.581 8.581 1,906,260 -0.11(-1.22%)
Mar 25, 2002 8.805 8.805 8.664 8.687 117,764 -0.14(-1.60%)
Mar 22, 2002 8.829 8.841 8.734 8.829 94,550 +0.12(+1.35%)
Mar 21, 2002 8.876 8.876 8.664 8.711 136,996 -0.20(-2.25%)
Mar 20, 2002 9.029 9.029 8.876 8.911 104,293 -0.12(-1.31%)
Mar 19, 2002 9.006 9.065 8.982 9.029 72,353 +0.02(+0.26%)
Mar 18, 2002 9.029 9.053 8.970 9.006 94,804 -0.06(-0.65%)
Mar 15, 2002 9.029 9.077 8.982 9.065 73,793 +0.06(+0.66%)
Mar 14, 2002 9.018 9.018 8.947 9.006 60,322 +0.00(+0.00%)
Mar 13, 2002 8.970 9.029 8.970 9.006 89,467 +0.00(+0.00%)
Mar 12, 2002 8.982 9.018 8.923 9.006 125,643 +0.06(+0.66%)
Mar 11, 2002 9.041 9.041 8.923 8.947 77,775 -0.02(-0.26%)
Mar 08, 2002 9.147 9.147 8.911 8.970 133,861 -0.15(-1.68%)
Mar 07, 2002 9.124 9.147 9.077 9.124 103,276 +0.02(+0.26%)
Mar 06, 2002 9.053 9.136 9.018 9.100 81,333 +0.08(+0.92%)
Mar 05, 2002 9.100 9.124 8.994 9.018 745,559 -0.08(-0.91%)
Mar 04, 2002 9.053 9.100 9.041 9.100 52,697 +0.05(+0.52%)
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.