Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.77 -0.03 (-0.25%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.74 10.77 10.71 10.71 32,173 +0.00(+0.00%)
Nov 27, 2015 10.71 10.76 10.71 10.71 14,643 -0.02(-0.16%)
Nov 25, 2015 10.69 10.72 10.72 10.72 41,936 +0.02(+0.16%)
Nov 24, 2015 10.67 10.72 10.67 10.71 37,633 +0.03(+0.32%)
Nov 23, 2015 10.67 10.71 10.67 10.67 71,257 -0.02(-0.16%)
Nov 20, 2015 10.72 10.74 10.69 10.69 24,275 -0.03(-0.31%)
Nov 19, 2015 10.69 10.77 10.69 10.72 32,919 +0.02(+0.16%)
Nov 18, 2015 10.67 10.72 10.66 10.71 49,449 +0.00(+0.00%)
Nov 17, 2015 10.66 10.71 10.66 10.71 22,167 +0.05(+0.47%)
Nov 16, 2015 10.66 10.69 10.66 10.66 22,215 +0.00(+0.00%)
Nov 13, 2015 10.62 10.69 10.62 10.66 14,345 +0.03(+0.32%)
Nov 12, 2015 10.62 10.67 10.62 10.62 20,648 -0.02(-0.14%)
Nov 11, 2015 10.64 10.65 10.64 10.64 10,715 +0.02(+0.16%)
Nov 10, 2015 10.62 10.69 10.59 10.62 50,378 -0.03(-0.31%)
Nov 09, 2015 10.69 10.70 10.59 10.65 45,933 -0.02(-0.16%)
Nov 06, 2015 10.70 10.73 10.59 10.67 42,426 -0.08(-0.78%)
Nov 05, 2015 10.65 10.76 10.65 10.76 382,224 +0.08(+0.79%)
Nov 04, 2015 10.76 10.76 10.65 10.67 27,513 -0.08(-0.78%)
Nov 03, 2015 10.70 10.77 10.70 10.76 33,241 +0.03(+0.31%)
Nov 02, 2015 10.69 10.77 10.69 10.72 34,888 -0.02(-0.16%)
Oct 30, 2015 10.59 10.76 10.59 10.74 72,609 +0.12(+1.10%)
Oct 29, 2015 10.67 10.68 10.60 10.62 46,618 -0.05(-0.47%)
Oct 28, 2015 10.70 10.72 10.67 10.67 45,272 -0.03(-0.31%)
Oct 27, 2015 10.72 10.76 10.67 10.70 41,237 +0.00(+0.00%)
Oct 26, 2015 10.67 10.74 10.67 10.70 27,266 +0.02(+0.16%)
Oct 23, 2015 10.69 10.72 10.65 10.69 29,165 +0.00(+0.00%)
Oct 22, 2015 10.69 10.74 10.69 10.69 24,974 +0.00(+0.00%)
Oct 21, 2015 10.70 10.72 10.69 10.69 20,532 -0.03(-0.31%)
Oct 20, 2015 10.69 10.74 10.62 10.72 26,338 +0.02(+0.16%)
Oct 19, 2015 10.70 10.72 10.69 10.70 23,865 -0.02(-0.16%)
Oct 16, 2015 10.69 10.76 10.69 10.72 29,581 +0.02(+0.16%)
Oct 15, 2015 10.70 10.71 10.67 10.70 43,742 -0.02(-0.16%)
Oct 14, 2015 10.74 10.79 10.72 10.72 21,300 -0.03(-0.31%)
Oct 13, 2015 10.70 10.77 10.70 10.76 15,479 +0.00(+0.02%)
Oct 12, 2015 10.70 10.75 10.69 10.75 19,885 +0.03(+0.31%)
Oct 09, 2015 10.64 10.72 10.62 10.72 42,598 +0.07(+0.63%)
Oct 08, 2015 10.64 10.67 10.60 10.65 23,419 -0.03(-0.31%)
Oct 07, 2015 10.69 10.70 10.55 10.69 57,329 -0.02(-0.16%)
Oct 06, 2015 10.62 10.70 10.62 10.70 17,910 +0.03(+0.31%)
Oct 05, 2015 10.62 10.67 10.59 10.67 23,709 +0.02(+0.16%)
Oct 02, 2015 10.57 10.67 10.54 10.65 46,894 +0.08(+0.79%)
Oct 01, 2015 10.50 10.59 10.50 10.57 45,961 +0.05(+0.48%)
Sep 30, 2015 10.55 10.57 10.47 10.52 101,728 +0.00(+0.00%)
Sep 29, 2015 10.50 10.54 10.44 10.52 47,036 +0.00(+0.00%)
Sep 28, 2015 10.52 10.55 10.49 10.52 62,615 -0.02(-0.16%)
Sep 25, 2015 10.57 10.57 10.52 10.54 32,098 -0.03(-0.32%)
Sep 24, 2015 10.52 10.57 10.50 10.57 268,475 +0.02(+0.16%)
Sep 23, 2015 10.52 10.55 10.50 10.55 39,073 +0.00(+0.00%)
Sep 22, 2015 10.55 10.59 10.52 10.55 33,785 -0.03(-0.31%)
Sep 21, 2015 10.55 10.62 10.55 10.59 41,692 -0.02(-0.16%)
Sep 18, 2015 10.55 10.62 10.52 10.60 22,985 +0.02(+0.16%)
Sep 17, 2015 10.50 10.59 10.49 10.59 52,834 +0.05(+0.47%)
Sep 16, 2015 10.55 10.55 10.49 10.54 87,935 -0.05(-0.47%)
Sep 15, 2015 10.54 10.59 10.50 10.59 47,049 +0.07(+0.63%)
Sep 14, 2015 10.54 10.55 10.52 10.52 17,901 -0.03(-0.32%)
Sep 11, 2015 10.47 10.54 10.47 10.55 43,385 +0.07(+0.65%)
Sep 10, 2015 10.50 10.53 10.47 10.49 37,111 -0.03(-0.32%)
Sep 09, 2015 10.50 10.52 10.47 10.52 32,491 +0.02(+0.16%)
Sep 08, 2015 10.49 10.52 10.49 10.50 42,440 -0.02(-0.16%)
Sep 04, 2015 10.44 10.52 10.52 10.52 59,733 +0.03(+0.32%)
Sep 03, 2015 10.49 10.53 10.44 10.49 43,992 +0.00(+0.00%)
Sep 02, 2015 10.39 10.52 10.39 10.49 59,588 +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.