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 (%)
Jul 29, 2005 7.836 7.836 7.777 7.788 52,056 +0.00(+0.00%)
Jul 28, 2005 7.812 7.824 7.777 7.788 82,332 -0.01(-0.15%)
Jul 27, 2005 7.788 7.824 7.729 7.800 114,710 +0.05(+0.61%)
Jul 26, 2005 7.729 7.788 7.705 7.753 93,937 +0.02(+0.31%)
Jul 25, 2005 7.705 7.753 7.670 7.729 117,905 +0.00(+0.00%)
Jul 22, 2005 7.800 7.812 7.634 7.729 151,965 -0.10(-1.22%)
Jul 21, 2005 7.860 7.919 7.812 7.824 109,075 -0.08(-1.05%)
Jul 20, 2005 7.943 7.955 7.860 7.907 73,754 -0.01(-0.15%)
Jul 19, 2005 7.967 8.014 7.907 7.919 114,121 -0.10(-1.19%)
Jul 18, 2005 7.991 8.014 7.967 8.014 84,434 +0.02(+0.30%)
Jul 15, 2005 7.979 8.014 7.931 7.991 71,567 -0.02(-0.30%)
Jul 14, 2005 7.991 8.049 7.979 8.014 92,844 -0.02(-0.28%)
Jul 13, 2005 8.014 8.110 7.991 8.037 138,089 -0.04(-0.46%)
Jul 12, 2005 8.086 8.133 8.038 8.074 121,522 +0.01(+0.15%)
Jul 11, 2005 8.026 8.110 7.991 8.062 139,435 +0.04(+0.44%)
Jul 08, 2005 8.050 8.145 8.026 8.026 87,462 -0.06(-0.74%)
Jul 07, 2005 8.014 8.121 8.003 8.086 115,046 -0.01(-0.15%)
Jul 06, 2005 8.003 8.098 7.967 8.098 109,664 +0.04(+0.44%)
Jul 05, 2005 8.098 8.110 7.991 8.062 99,320 -0.04(-0.44%)
Jul 01, 2005 8.074 8.157 8.014 8.098 95,703 +0.05(+0.59%)
Jun 30, 2005 8.026 8.098 8.003 8.050 120,933 +0.02(+0.30%)
Jun 29, 2005 7.907 8.026 7.907 8.026 113,448 +0.06(+0.75%)
Jun 28, 2005 7.943 7.967 7.860 7.967 153,395 +0.06(+0.75%)
Jun 27, 2005 8.003 8.014 7.812 7.907 187,371 -0.06(-0.75%)
Jun 24, 2005 7.812 8.003 7.812 7.967 322,012 +0.21(+2.76%)
Jun 23, 2005 7.824 7.848 7.729 7.753 106,973 -0.07(-0.91%)
Jun 22, 2005 7.872 7.991 7.765 7.824 197,294 -0.02(-0.30%)
Jun 21, 2005 7.646 7.872 7.646 7.848 182,998 +0.17(+2.17%)
Jun 20, 2005 7.670 8.026 7.634 7.681 250,108 -0.01(-0.15%)
Jun 17, 2005 7.622 7.693 7.598 7.693 236,736 +0.05(+0.62%)
Jun 16, 2005 7.765 7.777 7.622 7.646 201,583 -0.12(-1.53%)
Jun 15, 2005 7.848 7.884 7.598 7.765 517,625 -0.19(-2.39%)
Jun 14, 2005 8.205 8.217 7.919 7.955 356,324 -0.33(-4.02%)
Jun 13, 2005 8.347 8.347 7.846 8.288 291,232 -0.11(-1.27%)
Jun 10, 2005 8.347 8.514 8.347 8.395 203,349 -0.05(-0.56%)
Jun 09, 2005 8.573 8.573 8.395 8.443 225,635 -0.06(-0.70%)
Jun 08, 2005 8.550 8.561 8.502 8.502 166,010 -0.08(-0.97%)
Jun 07, 2005 8.621 8.668 8.573 8.585 240,353 -0.04(-0.43%)
Jun 06, 2005 8.740 8.740 8.621 8.622 186,698 -0.12(-1.35%)
Jun 03, 2005 8.787 8.859 8.728 8.740 235,475 -0.06(-0.68%)
Jun 02, 2005 8.811 8.882 8.787 8.799 127,072 -0.06(-0.67%)
Jun 01, 2005 8.799 8.894 8.775 8.859 87,882 +0.04(+0.40%)
May 31, 2005 8.871 8.894 8.787 8.823 95,451 -0.01(-0.13%)
May 27, 2005 8.871 8.918 8.752 8.835 123,540 -0.02(-0.27%)
May 26, 2005 8.894 8.894 8.740 8.859 85,696 +0.00(+0.00%)
May 25, 2005 8.811 8.859 8.764 8.859 116,980 +0.11(+1.22%)
May 24, 2005 8.799 8.799 8.728 8.752 79,220 +0.01(+0.14%)
May 23, 2005 8.716 8.799 8.704 8.740 81,575 +0.01(+0.14%)
May 20, 2005 8.764 8.835 8.716 8.728 99,656 -0.04(-0.41%)
May 19, 2005 8.716 8.835 8.680 8.764 101,086 -0.04(-0.41%)
May 18, 2005 8.859 8.859 8.680 8.799 107,309 +0.04(+0.41%)
May 17, 2005 8.728 8.764 8.704 8.764 56,598 +0.00(+0.00%)
May 16, 2005 8.692 8.799 8.668 8.764 63,494 +0.08(+0.96%)
May 13, 2005 8.692 8.728 8.621 8.680 87,378 -0.04(-0.41%)
May 12, 2005 8.704 8.775 8.692 8.716 59,878 -0.11(-1.21%)
May 11, 2005 8.882 8.906 8.764 8.823 101,506 -0.02(-0.27%)
May 10, 2005 8.859 8.894 8.775 8.847 83,593 -0.02(-0.27%)
May 09, 2005 8.775 8.882 8.775 8.871 76,361 +0.12(+1.36%)
May 06, 2005 8.835 8.847 8.752 8.752 70,810 -0.01(-0.14%)
May 05, 2005 8.775 8.835 8.752 8.764 69,549 +0.02(+0.27%)
May 04, 2005 8.740 8.787 8.716 8.740 70,222 +0.01(+0.14%)
May 03, 2005 8.680 8.740 8.680 8.728 55,336 +0.02(+0.27%)
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.