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

BlackRock Income Trust, Inc. (NY: BKT )

11.77 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 30, 2003 9.691 9.739 9.632 9.655 80,398 -0.04(-0.37%)
May 29, 2003 9.620 9.715 9.620 9.691 110,589 +0.01(+0.12%)
May 28, 2003 9.632 9.679 9.608 9.679 54,916 +0.04(+0.37%)
May 27, 2003 9.798 9.798 9.584 9.643 155,329 -0.12(-1.22%)
May 23, 2003 9.739 9.786 9.691 9.762 66,185 +0.02(+0.24%)
May 22, 2003 9.727 9.739 9.643 9.739 86,116 +0.07(+0.74%)
May 21, 2003 9.525 9.703 9.501 9.667 101,170 +0.15(+1.62%)
May 20, 2003 9.548 9.584 9.477 9.513 141,201 -0.07(-0.74%)
May 19, 2003 9.584 9.632 9.536 9.584 67,867 +0.01(+0.12%)
May 16, 2003 9.584 9.596 9.465 9.572 137,837 -0.02(-0.25%)
May 15, 2003 9.632 9.643 9.572 9.596 73,417 -0.01(-0.12%)
May 14, 2003 9.643 9.667 9.584 9.608 83,173 +0.00(+0.00%)
May 13, 2003 9.679 9.679 9.596 9.608 97,974 -0.12(-1.22%)
May 12, 2003 9.798 9.857 9.703 9.727 114,205 -0.05(-0.49%)
May 09, 2003 9.762 9.798 9.739 9.774 46,758 +0.00(+0.00%)
May 08, 2003 9.750 9.810 9.750 9.774 81,575 +0.04(+0.37%)
May 07, 2003 9.727 9.750 9.679 9.739 84,771 +0.07(+0.74%)
May 06, 2003 9.632 9.715 9.632 9.667 78,716 +0.04(+0.37%)
May 05, 2003 9.620 9.667 9.608 9.632 98,142 +0.01(+0.12%)
May 02, 2003 9.620 9.655 9.620 9.620 59,962 -0.02(-0.25%)
May 01, 2003 9.620 9.655 9.596 9.643 99,488 +0.05(+0.50%)
Apr 30, 2003 9.632 9.667 9.584 9.596 103,609 -0.04(-0.37%)
Apr 29, 2003 9.632 9.632 9.572 9.632 75,268 +0.01(+0.12%)
Apr 28, 2003 9.584 9.632 9.560 9.620 50,122 -0.01(-0.12%)
Apr 25, 2003 9.608 9.632 9.536 9.632 81,827 +0.06(+0.62%)
Apr 24, 2003 9.620 9.632 9.560 9.572 71,567 +0.05(+0.50%)
Apr 23, 2003 9.596 9.596 9.501 9.525 63,073 -0.04(-0.37%)
Apr 22, 2003 9.560 9.632 9.536 9.560 71,651 -0.04(-0.37%)
Apr 21, 2003 9.596 9.655 9.572 9.596 89,228 -0.04(-0.37%)
Apr 17, 2003 9.620 9.655 9.584 9.632 47,599 +0.07(+0.75%)
Apr 16, 2003 9.548 9.572 9.501 9.560 72,829 +0.07(+0.75%)
Apr 15, 2003 9.513 9.513 9.418 9.489 69,969 +0.01(+0.13%)
Apr 14, 2003 9.560 9.560 9.453 9.477 44,067 -0.02(-0.25%)
Apr 11, 2003 9.536 9.584 9.453 9.501 101,422 -0.07(-0.75%)
Apr 10, 2003 9.548 9.608 9.536 9.572 62,400 +0.02(+0.25%)
Apr 09, 2003 9.667 9.691 9.525 9.548 64,671 -0.13(-1.35%)
Apr 08, 2003 9.465 9.679 9.465 9.679 114,205 +0.23(+2.39%)
Apr 07, 2003 9.453 9.501 9.418 9.453 98,899 -0.08(-0.87%)
Apr 04, 2003 9.489 9.572 9.489 9.536 60,803 +0.04(+0.38%)
Apr 03, 2003 9.536 9.560 9.501 9.501 53,150 +0.02(+0.25%)
Apr 02, 2003 9.441 9.536 9.429 9.477 88,639 +0.05(+0.50%)
Apr 01, 2003 9.382 9.501 9.382 9.429 52,393 +0.04(+0.38%)
Mar 31, 2003 9.358 9.441 9.358 9.394 62,485 +0.02(+0.25%)
Mar 28, 2003 9.394 9.406 9.334 9.370 45,749 -0.01(-0.13%)
Mar 27, 2003 9.299 9.406 9.299 9.382 58,111 +0.08(+0.90%)
Mar 26, 2003 9.322 9.382 9.299 9.299 98,058 -0.05(-0.51%)
Mar 25, 2003 9.275 9.370 9.275 9.346 85,359 +0.07(+0.77%)
Mar 24, 2003 9.334 9.370 9.239 9.275 91,246 -0.06(-0.64%)
Mar 21, 2003 9.406 9.406 9.275 9.334 93,349 -0.02(-0.25%)
Mar 20, 2003 9.370 9.441 9.346 9.358 60,634 -0.04(-0.38%)
Mar 19, 2003 9.358 9.406 9.299 9.394 90,826 +0.07(+0.77%)
Mar 18, 2003 9.453 9.525 9.299 9.322 121,858 -0.14(-1.51%)
Mar 17, 2003 9.560 9.572 9.418 9.465 92,844 -0.10(-0.99%)
Mar 14, 2003 9.560 9.620 9.501 9.560 73,838 -0.06(-0.62%)
Mar 13, 2003 9.715 9.727 9.608 9.620 110,841 -0.10(-0.98%)
Mar 12, 2003 9.691 9.715 9.632 9.715 82,836 +0.01(+0.12%)
Mar 11, 2003 9.560 9.703 9.560 9.703 65,512 +0.12(+1.24%)
Mar 10, 2003 9.655 9.679 9.560 9.584 83,930 -0.10(-0.98%)
Mar 07, 2003 9.643 9.715 9.620 9.679 98,310 +0.02(+0.25%)
Mar 06, 2003 9.667 9.703 9.632 9.655 51,384 -0.01(-0.12%)
Mar 05, 2003 9.703 9.703 9.596 9.667 72,492 +0.02(+0.25%)
Mar 04, 2003 9.655 9.691 9.596 9.643 103,609 -0.01(-0.12%)
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.