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 31, 2009 7.468 7.515 7.456 7.480 105,562 +0.00(+0.00%)
Jul 30, 2009 7.444 7.527 7.444 7.480 195,792 +0.05(+0.64%)
Jul 29, 2009 7.408 7.456 7.408 7.432 105,983 +0.01(+0.16%)
Jul 28, 2009 7.432 7.456 7.385 7.420 109,927 +0.02(+0.32%)
Jul 27, 2009 7.468 7.480 7.396 7.396 215,621 -0.08(-1.11%)
Jul 24, 2009 7.527 7.539 7.468 7.480 84 -0.10(-1.26%)
Jul 23, 2009 7.492 7.587 7.480 7.575 217,617 +0.05(+0.63%)
Jul 22, 2009 7.420 7.539 7.420 7.527 101,558 +0.06(+0.80%)
Jul 21, 2009 7.456 7.480 7.444 7.468 116,496 +0.04(+0.48%)
Jul 20, 2009 7.396 7.432 7.385 7.432 64,769 +0.05(+0.64%)
Jul 17, 2009 7.444 7.444 7.361 7.385 95,874 -0.02(-0.32%)
Jul 16, 2009 7.444 7.456 7.408 7.408 88,470 -0.02(-0.32%)
Jul 15, 2009 7.432 7.471 7.420 7.432 136,971 +0.00(+0.00%)
Jul 14, 2009 7.373 7.456 7.373 7.432 99,001 +0.01(+0.16%)
Jul 13, 2009 7.432 7.432 7.408 7.420 102,620 -0.02(-0.32%)
Jul 10, 2009 7.396 7.539 7.316 7.444 83,584 +0.00(+0.00%)
Jul 09, 2009 7.432 7.456 7.361 7.444 149,064 +0.05(+0.64%)
Jul 08, 2009 7.361 7.396 7.349 7.396 136,631 +0.02(+0.32%)
Jul 07, 2009 7.325 7.385 7.325 7.373 163,013 +0.05(+0.65%)
Jul 06, 2009 7.313 7.373 7.301 7.325 141,657 -0.02(-0.32%)
Jul 02, 2009 7.361 7.408 7.337 7.349 123,753 -0.05(-0.64%)
Jul 01, 2009 7.515 7.515 7.373 7.396 139,780 -0.02(-0.32%)
Jun 30, 2009 7.432 7.456 7.396 7.420 138,399 -0.01(-0.16%)
Jun 29, 2009 7.301 7.432 7.301 7.432 142,469 +0.11(+1.46%)
Jun 26, 2009 7.373 7.373 7.254 7.325 144,593 -0.01(-0.16%)
Jun 25, 2009 7.349 7.385 7.325 7.337 225,326 +0.01(+0.16%)
Jun 24, 2009 7.230 7.361 7.230 7.325 318,651 +0.14(+1.99%)
Jun 23, 2009 7.182 7.230 7.159 7.182 161,666 -0.02(-0.33%)
Jun 22, 2009 7.194 7.254 7.194 7.206 152,987 -0.01(-0.17%)
Jun 19, 2009 7.182 7.230 7.147 7.218 89,166 +0.04(+0.50%)
Jun 18, 2009 7.182 7.218 7.147 7.182 116,795 +0.00(+0.00%)
Jun 17, 2009 7.147 7.214 7.135 7.182 120,359 -0.01(-0.17%)
Jun 16, 2009 7.147 7.230 7.111 7.194 163,305 +0.02(+0.33%)
Jun 15, 2009 7.182 7.218 7.135 7.171 171,807 -0.02(-0.33%)
Jun 12, 2009 7.075 7.218 7.016 7.194 339,017 +0.00(+0.00%)
Jun 11, 2009 7.218 7.242 7.182 7.194 97,254 -0.05(-0.66%)
Jun 10, 2009 7.289 7.313 7.230 7.242 132,467 -0.04(-0.49%)
Jun 09, 2009 7.242 7.313 7.206 7.278 181,535 +0.06(+0.82%)
Jun 08, 2009 7.254 7.266 7.218 7.218 134,914 -0.06(-0.82%)
Jun 05, 2009 7.337 7.337 7.266 7.278 179,172 -0.02(-0.33%)
Jun 04, 2009 7.337 7.337 7.289 7.301 113,216 -0.01(-0.16%)
Jun 03, 2009 7.325 7.337 7.278 7.313 133,088 +0.00(+0.00%)
Jun 02, 2009 7.313 7.337 7.284 7.313 116,278 +0.02(+0.33%)
Jun 01, 2009 7.289 7.337 7.266 7.289 125,184 +0.00(+0.00%)
May 29, 2009 7.289 7.325 7.254 7.289 128,056 +0.02(+0.33%)
May 28, 2009 7.301 7.349 7.254 7.266 185,928 -0.05(-0.65%)
May 27, 2009 7.349 7.408 7.278 7.313 222,799 -0.05(-0.65%)
May 26, 2009 7.218 7.361 7.218 7.361 255,541 +0.13(+1.81%)
May 22, 2009 7.266 7.289 7.230 7.230 188,507 -0.02(-0.33%)
May 21, 2009 7.289 7.289 7.230 7.254 133,744 -0.06(-0.81%)
May 20, 2009 7.349 7.349 7.301 7.313 90,613 +0.00(+0.00%)
May 19, 2009 7.289 7.349 7.289 7.313 150,789 +0.02(+0.33%)
May 18, 2009 7.194 7.313 7.194 7.289 143,365 +0.08(+1.16%)
May 15, 2009 7.182 7.278 7.182 7.206 108,323 +0.04(+0.50%)
May 14, 2009 7.171 7.242 7.147 7.171 121,741 -0.06(-0.82%)
May 13, 2009 7.206 7.254 7.159 7.230 82,655 -0.01(-0.16%)
May 12, 2009 7.242 7.266 7.230 7.242 114,448 +0.00(+0.00%)
May 11, 2009 7.230 7.266 7.218 7.242 122,659 +0.00(+0.00%)
May 08, 2009 7.206 7.254 7.171 7.242 189,077 +0.02(+0.33%)
May 07, 2009 7.242 7.301 7.218 7.218 70,702 -0.01(-0.16%)
May 06, 2009 7.266 7.313 7.182 7.230 133,443 +0.01(+0.16%)
May 05, 2009 7.266 7.289 7.206 7.218 102,573 -0.02(-0.33%)
May 04, 2009 7.301 7.361 7.230 7.242 117,578 -0.04(-0.49%)
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.