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, 2005 8.805 8.829 8.723 8.758 96,160 -0.01(-0.13%)
May 27, 2005 8.805 8.852 8.687 8.770 124,457 -0.02(-0.27%)
May 26, 2005 8.829 8.829 8.675 8.793 86,332 +0.00(+0.00%)
May 25, 2005 8.746 8.793 8.699 8.793 117,849 +0.11(+1.22%)
May 24, 2005 8.734 8.734 8.664 8.687 79,808 +0.01(+0.14%)
May 23, 2005 8.652 8.734 8.640 8.675 82,181 +0.01(+0.14%)
May 20, 2005 8.699 8.770 8.652 8.664 100,396 -0.04(-0.41%)
May 19, 2005 8.652 8.770 8.616 8.699 101,836 -0.04(-0.41%)
May 18, 2005 8.793 8.793 8.616 8.734 108,106 +0.04(+0.41%)
May 17, 2005 8.664 8.699 8.640 8.699 57,018 +0.00(+0.00%)
May 16, 2005 8.628 8.734 8.605 8.699 63,965 +0.08(+0.96%)
May 13, 2005 8.628 8.664 8.557 8.616 88,026 -0.04(-0.41%)
May 12, 2005 8.640 8.711 8.628 8.652 60,322 -0.11(-1.21%)
May 11, 2005 8.817 8.841 8.699 8.758 102,260 -0.02(-0.27%)
May 10, 2005 8.793 8.829 8.711 8.782 84,214 -0.02(-0.27%)
May 09, 2005 8.711 8.817 8.711 8.805 76,928 +0.12(+1.36%)
May 06, 2005 8.770 8.782 8.687 8.687 71,336 -0.01(-0.14%)
May 05, 2005 8.711 8.770 8.687 8.699 70,065 +0.02(+0.27%)
May 04, 2005 8.675 8.723 8.652 8.675 70,743 +0.01(+0.14%)
May 03, 2005 8.616 8.675 8.616 8.664 55,747 +0.02(+0.27%)
May 02, 2005 8.640 8.675 8.593 8.640 51,087 +0.02(+0.27%)
Apr 29, 2005 8.593 8.616 8.522 8.616 55,154 +0.02(+0.27%)
Apr 28, 2005 8.487 8.605 8.475 8.593 49,647 +0.11(+1.25%)
Apr 27, 2005 8.463 8.522 8.439 8.487 95,143 +0.04(+0.42%)
Apr 26, 2005 8.475 8.487 8.439 8.451 70,489 -0.02(-0.28%)
Apr 25, 2005 8.487 8.498 8.416 8.475 51,935 -0.01(-0.14%)
Apr 22, 2005 8.534 8.557 8.451 8.487 72,861 -0.07(-0.83%)
Apr 21, 2005 8.593 8.593 8.522 8.557 36,515 -0.02(-0.28%)
Apr 20, 2005 8.616 8.616 8.510 8.581 47,021 -0.04(-0.41%)
Apr 19, 2005 8.510 8.616 8.475 8.616 89,975 +0.14(+1.67%)
Apr 18, 2005 8.498 8.522 8.427 8.475 58,712 +0.08(+0.98%)
Apr 15, 2005 8.357 8.439 8.357 8.392 51,426 +0.00(+0.00%)
Apr 14, 2005 8.321 8.404 8.298 8.392 70,574 +0.06(+0.71%)
Apr 13, 2005 8.522 8.522 8.321 8.333 122,339 -0.19(-2.22%)
Apr 12, 2005 8.463 8.534 8.463 8.522 63,372 +0.04(+0.42%)
Apr 11, 2005 8.534 8.605 8.475 8.487 58,966 -0.07(-0.83%)
Apr 08, 2005 8.498 8.652 8.475 8.557 83,028 +0.04(+0.42%)
Apr 07, 2005 8.451 8.522 8.451 8.522 58,543 +0.05(+0.56%)
Apr 06, 2005 8.616 8.652 8.439 8.475 95,397 -0.02(-0.28%)
Apr 05, 2005 8.451 8.557 8.451 8.498 66,168 +0.02(+0.28%)
Apr 04, 2005 8.475 8.475 8.439 8.475 42,107 +0.00(+0.00%)
Apr 01, 2005 8.392 8.475 8.380 8.475 77,944 +0.09(+1.13%)
Mar 31, 2005 8.463 8.463 8.321 8.380 105,395 +0.00(+0.00%)
Mar 30, 2005 8.392 8.427 8.321 8.380 63,880 -0.04(-0.42%)
Mar 29, 2005 8.404 8.439 8.333 8.416 67,608 +0.00(+0.00%)
Mar 28, 2005 8.333 8.439 8.262 8.416 79,300 +0.08(+0.99%)
Mar 24, 2005 8.227 8.345 8.215 8.333 96,753 +0.02(+0.28%)
Mar 23, 2005 8.392 8.439 8.215 8.309 176,900 -0.15(-1.81%)
Mar 22, 2005 8.510 8.569 8.392 8.463 123,695 -0.06(-0.71%)
Mar 21, 2005 8.699 8.711 8.451 8.523 171,817 -0.19(-2.15%)
Mar 18, 2005 8.687 8.757 8.675 8.711 65,067 -0.01(-0.14%)
Mar 17, 2005 8.841 8.841 8.711 8.723 117,933 +0.00(+0.00%)
Mar 16, 2005 8.734 8.734 8.664 8.723 62,694 +0.02(+0.27%)
Mar 15, 2005 8.687 8.746 8.675 8.699 74,979 +0.00(+0.00%)
Mar 14, 2005 8.734 8.758 8.664 8.699 76,589 -0.05(-0.54%)
Mar 11, 2005 8.746 8.758 8.711 8.746 105,733 -0.04(-0.40%)
Mar 10, 2005 8.758 8.805 8.734 8.782 100,650 -0.01(-0.13%)
Mar 09, 2005 8.900 8.900 8.746 8.793 62,355 -0.06(-0.68%)
Mar 08, 2005 8.829 8.900 8.805 8.854 88,026 +0.00(+0.01%)
Mar 07, 2005 8.829 8.852 8.793 8.852 55,154 +0.02(+0.27%)
Mar 04, 2005 8.829 8.841 8.793 8.829 76,843 +0.06(+0.67%)
Mar 03, 2005 8.758 8.805 8.734 8.770 87,264 -0.01(-0.13%)
Mar 02, 2005 8.817 8.841 8.734 8.782 79,724 -0.04(-0.40%)
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.