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, 2012 10.04 10.11 10.00 10.11 105,645 +0.08(+0.80%)
May 30, 2012 10.00 10.04 9.991 10.03 117,578 +0.01(+0.13%)
May 29, 2012 10.04 10.04 10.00 10.02 74,354 -0.01(-0.13%)
May 25, 2012 10.03 10.04 10.00 10.03 88,862 +0.00(+0.00%)
May 24, 2012 10.00 10.04 9.911 10.03 137,302 +0.05(+0.53%)
May 23, 2012 9.964 10.02 9.951 9.977 78,239 -0.03(-0.27%)
May 22, 2012 9.964 10.00 9.924 10.00 60,679 +0.08(+0.81%)
May 21, 2012 9.831 9.977 9.831 9.924 90,063 +0.03(+0.27%)
May 18, 2012 9.911 10.01 9.751 9.897 97,313 +0.01(+0.13%)
May 17, 2012 10.00 10.03 9.751 9.884 165,887 -0.12(-1.20%)
May 16, 2012 10.02 10.02 9.897 10.00 66,099 +0.03(+0.27%)
May 15, 2012 10.06 10.06 9.951 9.977 99,762 -0.08(-0.80%)
May 14, 2012 9.991 10.06 9.977 10.06 48,584 +0.00(+0.00%)
May 11, 2012 10.02 10.06 9.991 10.06 44,176 +0.05(+0.54%)
May 10, 2012 9.990 10.02 9.964 10.00 71,709 +0.05(+0.53%)
May 09, 2012 9.897 9.950 9.897 9.950 79,605 +0.00(+0.00%)
May 08, 2012 10.00 10.00 9.884 9.950 111,920 -0.05(-0.53%)
May 07, 2012 9.897 10.00 9.897 10.00 95,670 +0.07(+0.67%)
May 04, 2012 10.03 10.04 9.884 9.937 184,364 -0.11(-1.06%)
May 03, 2012 10.02 10.04 10.02 10.04 71,145 +0.00(+0.00%)
May 02, 2012 10.03 10.04 10.02 10.04 65,679 +0.02(+0.20%)
May 01, 2012 10.03 10.03 9.990 10.02 109,205 +0.01(+0.07%)
Apr 30, 2012 10.02 10.03 9.977 10.02 97,455 +0.03(+0.27%)
Apr 27, 2012 10.02 10.02 9.977 9.990 70,865 -0.03(-0.26%)
Apr 26, 2012 10.02 10.06 9.964 10.02 180,898 -0.01(-0.13%)
Apr 25, 2012 10.03 10.03 9.977 10.03 95,287 +0.00(+0.00%)
Apr 24, 2012 10.08 10.08 9.950 10.03 209,726 -0.05(-0.53%)
Apr 23, 2012 10.07 10.08 9.990 10.08 119,820 +0.03(+0.26%)
Apr 20, 2012 10.06 10.07 10.00 10.06 111,537 +0.00(+0.00%)
Apr 19, 2012 10.04 10.06 10.00 10.06 109,232 +0.03(+0.27%)
Apr 18, 2012 10.06 10.06 10.00 10.03 75,645 +0.00(+0.00%)
Apr 17, 2012 9.990 10.03 9.977 10.03 92,642 +0.07(+0.67%)
Apr 16, 2012 10.02 10.02 9.950 9.964 75,033 -0.01(-0.13%)
Apr 13, 2012 9.990 10.03 9.964 9.977 59,729 -0.03(-0.27%)
Apr 12, 2012 9.977 10.02 9.950 10.00 73,095 +0.01(+0.14%)
Apr 11, 2012 9.924 9.990 9.897 9.990 105,853 +0.04(+0.40%)
Apr 10, 2012 9.884 9.950 9.858 9.950 72,447 +0.05(+0.53%)
Apr 09, 2012 9.858 9.897 9.844 9.897 105,048 +0.01(+0.13%)
Apr 05, 2012 9.792 9.884 9.792 9.884 69,612 +0.11(+1.08%)
Apr 04, 2012 9.818 9.858 9.726 9.778 70,308 -0.08(-0.80%)
Apr 03, 2012 9.831 9.858 9.778 9.858 59,320 -0.04(-0.40%)
Apr 02, 2012 9.844 9.897 9.818 9.897 89,618 +0.11(+1.08%)
Mar 30, 2012 9.950 9.950 9.739 9.792 136,918 -0.13(-1.33%)
Mar 29, 2012 9.858 9.924 9.844 9.924 73,545 +0.04(+0.40%)
Mar 28, 2012 9.805 9.884 9.778 9.884 141,633 +0.08(+0.81%)
Mar 27, 2012 9.778 9.831 9.765 9.805 147,016 +0.04(+0.41%)
Mar 26, 2012 9.752 9.765 9.716 9.765 122,522 +0.08(+0.82%)
Mar 23, 2012 9.660 9.765 9.660 9.686 88,027 -0.01(-0.14%)
Mar 22, 2012 9.699 9.765 9.646 9.699 119,526 -0.01(-0.14%)
Mar 21, 2012 9.620 9.752 9.620 9.712 75,185 +0.05(+0.55%)
Mar 20, 2012 9.686 9.712 9.594 9.660 177,551 -0.05(-0.54%)
Mar 19, 2012 9.686 9.765 9.343 9.712 297,243 +0.08(+0.82%)
Mar 16, 2012 9.765 9.765 9.585 9.633 169,949 -0.11(-1.08%)
Mar 15, 2012 9.871 9.884 9.712 9.739 177,148 -0.07(-0.67%)
Mar 14, 2012 9.924 9.924 9.792 9.805 121,032 -0.12(-1.20%)
Mar 13, 2012 9.897 9.924 9.871 9.924 144,821 +0.03(+0.27%)
Mar 12, 2012 9.910 9.936 9.883 9.897 129,108 -0.01(-0.13%)
Mar 09, 2012 9.936 9.936 9.897 9.910 132,381 -0.03(-0.26%)
Mar 08, 2012 9.949 9.949 9.897 9.936 105,146 +0.01(+0.13%)
Mar 07, 2012 9.897 9.936 9.870 9.923 83,144 +0.04(+0.40%)
Mar 06, 2012 9.897 9.936 9.818 9.883 125,328 -0.05(-0.53%)
Mar 05, 2012 9.923 9.936 9.870 9.936 94,170 +0.00(+0.00%)
Mar 02, 2012 9.936 9.936 9.910 9.936 151,006 +0.01(+0.13%)
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.