Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Income Trust, Inc. (NY: BKT )

11.74 +0.30 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.717 7.717 7.586 7.598 110,673 -0.08(-1.08%)
Jan 30, 2006 7.658 7.705 7.610 7.681 108,907 +0.07(+0.94%)
Jan 27, 2006 7.622 7.670 7.586 7.610 94,694 +0.02(+0.31%)
Jan 26, 2006 7.610 7.622 7.527 7.586 82,164 +0.04(+0.47%)
Jan 25, 2006 7.622 7.622 7.551 7.551 166,682 -0.05(-0.63%)
Jan 24, 2006 7.586 7.622 7.574 7.598 98,310 -0.01(-0.16%)
Jan 23, 2006 7.598 7.622 7.586 7.610 76,697 +0.00(+0.00%)
Jan 20, 2006 7.610 7.646 7.563 7.610 93,012 +0.02(+0.31%)
Jan 19, 2006 7.586 7.610 7.539 7.586 104,954 -0.04(-0.47%)
Jan 18, 2006 7.598 7.622 7.551 7.622 88,135 +0.02(+0.31%)
Jan 17, 2006 7.705 7.705 7.563 7.598 156,843 -0.01(-0.16%)
Jan 13, 2006 7.574 7.622 7.515 7.610 182,493 +0.06(+0.79%)
Jan 12, 2006 7.574 7.586 7.515 7.551 74,847 +0.04(+0.47%)
Jan 11, 2006 7.551 7.551 7.503 7.515 86,621 -0.04(-0.47%)
Jan 10, 2006 7.551 7.551 7.444 7.551 108,150 +0.01(+0.16%)
Jan 09, 2006 7.598 7.598 7.479 7.539 228,242 +0.05(+0.63%)
Jan 06, 2006 7.515 7.634 7.408 7.491 282,906 +0.01(+0.16%)
Jan 05, 2006 7.408 7.586 7.384 7.479 382,479 +0.15(+2.11%)
Jan 04, 2006 7.277 7.325 7.265 7.325 206,797 +0.11(+1.48%)
Jan 03, 2006 7.194 7.253 7.170 7.218 244,810 +0.02(+0.33%)
Dec 30, 2005 7.206 7.206 7.146 7.194 206,125 +0.02(+0.33%)
Dec 29, 2005 7.230 7.230 7.135 7.170 166,935 +0.00(+0.00%)
Dec 28, 2005 7.146 7.170 7.123 7.170 148,685 +0.05(+0.67%)
Dec 27, 2005 7.146 7.146 7.063 7.123 210,245 +0.01(+0.17%)
Dec 23, 2005 7.146 7.146 7.055 7.111 227,149 -0.01(-0.17%)
Dec 22, 2005 7.099 7.135 7.075 7.123 341,271 +0.02(+0.33%)
Dec 21, 2005 7.099 7.099 7.035 7.099 199,481 +0.02(+0.34%)
Dec 20, 2005 7.099 7.099 7.039 7.075 240,857 -0.01(-0.17%)
Dec 19, 2005 7.063 7.123 7.039 7.087 221,767 +0.01(+0.17%)
Dec 16, 2005 7.016 7.099 6.968 7.075 244,473 +0.01(+0.17%)
Dec 15, 2005 7.087 7.099 7.016 7.063 146,667 -0.01(-0.17%)
Dec 14, 2005 7.087 7.099 7.039 7.075 218,235 -0.01(-0.17%)
Dec 13, 2005 7.123 7.123 7.027 7.087 236,148 -0.04(-0.50%)
Dec 12, 2005 7.123 7.123 7.051 7.123 273,571 +0.07(+1.01%)
Dec 09, 2005 7.075 7.099 7.027 7.051 129,090 -0.01(-0.17%)
Dec 08, 2005 7.063 7.087 7.027 7.063 145,406 +0.00(+0.00%)
Dec 07, 2005 7.039 7.063 7.027 7.063 58,532 +0.00(+0.00%)
Dec 06, 2005 6.980 7.063 6.980 7.063 123,204 +0.00(+0.00%)
Dec 05, 2005 7.039 7.075 7.004 7.063 101,590 -0.01(-0.17%)
Dec 02, 2005 7.087 7.087 7.027 7.075 101,422 +0.01(+0.17%)
Dec 01, 2005 7.099 7.111 7.027 7.063 123,120 -0.00(-0.00%)
Nov 30, 2005 7.075 7.099 7.027 7.063 108,823 +0.00(+0.00%)
Nov 29, 2005 7.099 7.099 7.016 7.063 102,347 +0.01(+0.17%)
Nov 28, 2005 7.039 7.051 7.004 7.051 114,626 +0.01(+0.17%)
Nov 25, 2005 7.016 7.051 7.016 7.039 30,611 +0.04(+0.51%)
Nov 23, 2005 7.016 7.051 7.004 7.004 130,520 -0.02(-0.34%)
Nov 22, 2005 6.968 7.027 6.956 7.027 156,002 +0.04(+0.51%)
Nov 21, 2005 6.956 7.004 6.956 6.992 127,997 +0.01(+0.17%)
Nov 18, 2005 6.992 7.016 6.956 6.980 126,820 -0.04(-0.51%)
Nov 17, 2005 6.992 7.016 6.956 7.016 134,893 +0.01(+0.17%)
Nov 16, 2005 6.956 7.051 6.956 7.004 147,844 +0.02(+0.34%)
Nov 15, 2005 6.956 7.004 6.956 6.980 129,511 +0.01(+0.17%)
Nov 14, 2005 6.968 7.016 6.944 6.968 114,037 -0.01(-0.17%)
Nov 11, 2005 6.932 6.992 6.920 6.980 101,927 +0.01(+0.17%)
Nov 10, 2005 7.051 7.051 6.968 6.968 106,720 -0.11(-1.51%)
Nov 09, 2005 7.063 7.099 7.004 7.075 170,887 +0.04(+0.51%)
Nov 08, 2005 6.980 7.063 6.980 7.039 89,228 +0.00(+0.00%)
Nov 07, 2005 7.016 7.039 6.992 7.039 80,650 +0.02(+0.34%)
Nov 04, 2005 7.063 7.063 7.004 7.016 74,595 -0.04(-0.51%)
Nov 03, 2005 7.016 7.051 7.004 7.051 77,875 +0.00(+0.00%)
Nov 02, 2005 6.980 7.051 6.980 7.051 68,035 +0.05(+0.68%)
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.