Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.82 +0.05 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.15 10.28 10.10 10.11 205,737 -0.06(-0.55%)
May 30, 2013 10.15 10.22 10.12 10.17 186,695 -0.03(-0.28%)
May 29, 2013 10.22 10.22 10.10 10.20 204,507 -0.06(-0.55%)
May 28, 2013 10.44 10.45 10.20 10.25 310,994 -0.17(-1.64%)
May 24, 2013 10.35 10.42 10.35 10.42 227,323 +0.07(+0.69%)
May 23, 2013 10.28 10.38 10.24 10.35 238,963 +0.00(+0.00%)
May 22, 2013 10.39 10.39 10.31 10.35 158,090 -0.04(-0.41%)
May 21, 2013 10.42 10.42 10.37 10.39 195,465 +0.00(+0.00%)
May 20, 2013 10.39 10.42 10.38 10.39 118,538 +0.00(+0.00%)
May 17, 2013 10.47 10.47 10.35 10.39 140,853 -0.06(-0.55%)
May 16, 2013 10.37 10.47 10.37 10.45 281,242 +0.03(+0.27%)
May 15, 2013 10.35 10.44 10.34 10.42 162,034 +0.07(+0.69%)
May 13, 2013 10.39 10.40 10.30 10.35 167,763 -0.03(-0.27%)
May 10, 2013 10.34 10.38 10.34 10.38 151,814 +0.00(+0.00%)
May 09, 2013 10.38 10.38 10.35 10.38 215,685 +0.00(+0.00%)
May 08, 2013 10.39 10.39 10.34 10.38 160,585 -0.01(-0.14%)
May 07, 2013 10.35 10.39 10.34 10.39 124,725 +0.06(+0.55%)
May 06, 2013 10.35 10.35 10.29 10.34 186,105 +0.00(+0.00%)
May 03, 2013 10.34 10.37 10.32 10.34 148,198 -0.03(-0.27%)
May 02, 2013 10.38 10.39 10.31 10.37 215,469 -0.03(-0.27%)
May 01, 2013 10.34 10.39 10.31 10.39 207,719 +0.06(+0.55%)
Apr 30, 2013 10.34 10.35 10.31 10.34 179,905 +0.01(+0.14%)
Apr 29, 2013 10.32 10.35 10.31 10.32 177,193 -0.01(-0.14%)
Apr 26, 2013 10.31 10.34 10.27 10.34 159,796 +0.07(+0.69%)
Apr 25, 2013 10.31 10.34 10.25 10.27 366,084 -0.04(-0.41%)
Apr 24, 2013 10.29 10.32 10.28 10.31 221,066 +0.00(+0.00%)
Apr 23, 2013 10.31 10.31 10.27 10.31 214,083 +0.03(+0.28%)
Apr 22, 2013 10.29 10.29 10.27 10.28 117,001 +0.00(+0.00%)
Apr 19, 2013 10.28 10.31 10.27 10.28 204,455 -0.03(-0.28%)
Apr 18, 2013 10.31 10.31 10.26 10.31 172,220 +0.01(+0.14%)
Apr 17, 2013 10.27 10.29 10.25 10.29 161,192 -0.01(-0.14%)
Apr 16, 2013 10.32 10.32 10.27 10.31 214,189 +0.00(+0.00%)
Apr 15, 2013 10.31 10.31 10.27 10.31 168,556 +0.00(+0.00%)
Apr 12, 2013 10.32 10.32 10.25 10.31 197,798 +0.06(+0.55%)
Apr 11, 2013 10.32 10.32 10.21 10.25 176,201 +0.01(+0.15%)
Apr 10, 2013 10.27 10.27 10.24 10.24 110,887 -0.03(-0.27%)
Apr 09, 2013 10.27 10.27 10.22 10.27 201,301 +0.04(+0.41%)
Apr 08, 2013 10.24 10.25 10.21 10.22 195,448 -0.03(-0.27%)
Apr 05, 2013 10.28 10.29 10.18 10.25 197,839 +0.01(+0.14%)
Apr 04, 2013 10.24 10.24 10.18 10.24 185,553 -0.03(-0.27%)
Apr 03, 2013 10.22 10.27 10.18 10.27 313,475 +0.04(+0.41%)
Apr 02, 2013 10.18 10.22 10.12 10.22 273,018 +0.03(+0.28%)
Apr 01, 2013 10.18 10.20 10.14 10.20 216,287 +0.04(+0.42%)
Mar 28, 2013 10.08 10.15 10.08 10.15 354,005 +0.06(+0.56%)
Mar 27, 2013 10.04 10.10 10.01 10.10 178,184 +0.10(+0.99%)
Mar 26, 2013 10.07 10.07 9.998 9.998 138,019 -0.08(-0.84%)
Mar 25, 2013 10.08 10.10 9.956 10.08 162,631 +0.01(+0.14%)
Mar 22, 2013 10.07 10.08 10.04 10.07 103,532 +0.00(+0.00%)
Mar 21, 2013 9.970 10.07 9.956 10.07 175,652 +0.08(+0.85%)
Mar 20, 2013 9.928 9.984 9.914 9.984 164,738 +0.04(+0.42%)
Mar 19, 2013 9.928 9.942 9.871 9.942 131,991 +0.03(+0.28%)
Mar 18, 2013 9.914 9.942 9.815 9.914 203,784 -0.03(-0.28%)
Mar 15, 2013 9.956 9.956 9.900 9.942 202,907 -0.01(-0.14%)
Mar 14, 2013 9.970 9.984 9.886 9.956 333,376 -0.01(-0.14%)
Mar 13, 2013 9.956 9.984 9.914 9.970 274,850 +0.00(+0.01%)
Mar 12, 2013 9.955 9.983 9.927 9.969 138,462 -0.01(-0.14%)
Mar 11, 2013 10.07 10.07 9.955 9.983 269,547 -0.03(-0.28%)
Mar 08, 2013 10.05 10.07 9.997 10.01 261,229 -0.04(-0.42%)
Mar 07, 2013 10.19 10.21 10.04 10.05 161,516 -0.15(-1.51%)
Mar 06, 2013 10.12 10.21 10.11 10.21 238,171 +0.03(+0.28%)
Mar 05, 2013 10.04 10.18 10.01 10.18 409,462 +0.11(+1.11%)
Mar 04, 2013 9.983 10.07 9.983 10.07 331,007 +0.00(+0.00%)
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.