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 (%)
Aug 29, 2003 8.526 8.598 8.502 8.538 72,405 +0.00(+0.00%)
Aug 28, 2003 8.502 8.574 8.479 8.538 94,017 +0.08(+0.98%)
Aug 27, 2003 8.443 8.490 8.419 8.455 68,452 +0.01(+0.14%)
Aug 26, 2003 8.443 8.479 8.407 8.443 124,123 +0.00(+0.00%)
Aug 25, 2003 8.443 8.455 8.348 8.443 112,349 +0.05(+0.57%)
Aug 22, 2003 8.312 8.443 8.288 8.395 127,823 +0.05(+0.57%)
Aug 21, 2003 8.348 8.407 8.265 8.348 133,877 +0.00(+0.00%)
Aug 20, 2003 8.395 8.443 8.348 8.348 78,880 -0.08(-0.99%)
Aug 19, 2003 8.360 8.443 8.324 8.431 125,216 +0.08(+1.00%)
Aug 18, 2003 8.407 8.431 8.265 8.348 160,704 -0.07(-0.85%)
Aug 15, 2003 8.455 8.467 8.407 8.419 58,361 -0.01(-0.14%)
Aug 14, 2003 8.407 8.467 8.383 8.431 106,799 -0.04(-0.42%)
Aug 13, 2003 8.502 8.514 8.372 8.467 95,615 -0.11(-1.25%)
Aug 12, 2003 8.586 8.598 8.502 8.574 121,263 -0.01(-0.14%)
Aug 11, 2003 8.502 8.586 8.383 8.586 165,329 +0.11(+1.26%)
Aug 08, 2003 8.443 8.574 8.443 8.479 107,472 -0.07(-0.83%)
Aug 07, 2003 8.609 8.633 8.514 8.550 77,955 -0.02(-0.28%)
Aug 06, 2003 8.574 8.669 8.574 8.574 125,132 +0.06(+0.70%)
Aug 05, 2003 8.443 8.538 8.407 8.514 130,514 +0.08(+0.99%)
Aug 04, 2003 8.443 8.443 8.181 8.431 164,067 -0.01(-0.14%)
Aug 01, 2003 8.253 8.443 8.217 8.443 223,270 +0.19(+2.31%)
Jul 31, 2003 8.169 8.253 8.110 8.253 268,260 -0.04(-0.43%)
Jul 30, 2003 8.062 8.348 8.062 8.288 236,725 +0.23(+2.80%)
Jul 29, 2003 8.300 8.324 8.062 8.062 268,260 -0.24(-2.87%)
Jul 28, 2003 8.562 8.586 8.217 8.300 384,310 -0.26(-3.06%)
Jul 25, 2003 8.574 8.609 8.502 8.562 83,673 -0.05(-0.55%)
Jul 24, 2003 8.705 8.740 8.550 8.609 149,687 -0.11(-1.23%)
Jul 23, 2003 8.693 8.764 8.657 8.716 140,941 +0.04(+0.41%)
Jul 22, 2003 8.669 8.728 8.633 8.681 135,643 +0.06(+0.69%)
Jul 21, 2003 8.716 8.764 8.550 8.621 173,402 -0.15(-1.76%)
Jul 18, 2003 8.598 8.776 8.562 8.776 153,976 +0.23(+2.64%)
Jul 17, 2003 8.776 8.776 8.372 8.550 472,441 -0.23(-2.57%)
Jul 16, 2003 9.180 9.180 8.728 8.776 292,227 -0.39(-4.28%)
Jul 15, 2003 9.335 9.359 9.037 9.168 189,296 -0.23(-2.41%)
Jul 14, 2003 9.430 9.454 9.335 9.394 88,046 +0.00(+0.00%)
Jul 11, 2003 9.394 9.430 9.311 9.394 62,818 -0.01(-0.13%)
Jul 10, 2003 9.335 9.406 9.311 9.406 73,330 +0.11(+1.15%)
Jul 09, 2003 9.477 9.477 9.275 9.299 135,223 -0.14(-1.51%)
Jul 08, 2003 9.561 9.561 9.394 9.442 104,697 -0.10(-1.00%)
Jul 07, 2003 9.513 9.608 9.477 9.537 119,413 +0.01(+0.12%)
Jul 03, 2003 9.596 9.632 9.489 9.525 62,313 -0.11(-1.11%)
Jul 02, 2003 9.573 9.632 9.477 9.632 129,757 +0.14(+1.50%)
Jul 01, 2003 9.418 9.513 9.406 9.489 122,525 +0.10(+1.01%)
Jun 30, 2003 9.430 9.430 9.359 9.394 110,583 +0.02(+0.25%)
Jun 27, 2003 9.335 9.406 9.323 9.370 99,651 +0.01(+0.13%)
Jun 26, 2003 9.347 9.382 9.299 9.359 126,309 +0.05(+0.51%)
Jun 25, 2003 9.299 9.406 9.275 9.311 164,320 +0.00(+0.00%)
Jun 24, 2003 9.287 9.370 9.263 9.311 138,755 +0.00(+0.00%)
Jun 23, 2003 9.418 9.442 9.299 9.311 143,380 -0.11(-1.14%)
Jun 20, 2003 9.573 9.584 9.406 9.418 152,462 -0.13(-1.37%)
Jun 19, 2003 9.608 9.632 9.525 9.549 106,126 -0.06(-0.62%)
Jun 18, 2003 9.644 9.656 9.573 9.608 105,958 -0.04(-0.37%)
Jun 17, 2003 9.680 9.727 9.644 9.644 81,739 -0.07(-0.73%)
Jun 16, 2003 9.751 9.799 9.692 9.715 76,105 -0.04(-0.37%)
Jun 13, 2003 9.799 9.810 9.727 9.751 61,052 -0.05(-0.49%)
Jun 12, 2003 9.751 9.810 9.703 9.799 57,099 -0.01(-0.12%)
Jun 11, 2003 9.775 9.822 9.727 9.810 99,483 +0.05(+0.49%)
Jun 10, 2003 9.703 9.787 9.703 9.763 83,757 +0.02(+0.24%)
Jun 09, 2003 9.703 9.751 9.692 9.739 41,206 +0.04(+0.37%)
Jun 06, 2003 9.632 9.763 9.620 9.703 102,090 +0.05(+0.49%)
Jun 05, 2003 9.668 9.692 9.620 9.656 70,386 -0.01(-0.12%)
Jun 04, 2003 9.620 9.692 9.561 9.668 128,748 +0.08(+0.87%)
Jun 03, 2003 9.608 9.632 9.549 9.584 98,474 -0.07(-0.74%)
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.