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

BlackRock Income Trust, Inc. (NY: BKT )

11.80 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2008 7.301 7.349 7.170 7.182 77,202 -0.08(-1.15%)
Feb 28, 2008 7.170 7.277 7.146 7.265 85,792 +0.05(+0.66%)
Feb 27, 2008 7.111 7.372 7.111 7.218 101,843 +0.02(+0.33%)
Feb 26, 2008 7.051 7.194 7.039 7.194 164,180 +0.11(+1.51%)
Feb 25, 2008 7.027 7.087 7.016 7.087 96,544 +0.01(+0.17%)
Feb 22, 2008 7.027 7.087 7.004 7.075 116,683 +0.01(+0.17%)
Feb 21, 2008 6.980 7.063 6.980 7.063 97,686 +0.01(+0.17%)
Feb 20, 2008 7.016 7.075 6.980 7.051 92,424 +0.02(+0.34%)
Feb 19, 2008 6.944 7.027 6.944 7.027 112,110 +0.11(+1.55%)
Feb 18, 2008 6.897 6.980 6.778 6.920 0 +0.00(+0.00%)
Feb 15, 2008 6.897 6.980 6.778 6.920 225,478 +0.01(+0.17%)
Feb 14, 2008 6.861 6.932 6.849 6.909 291,236 +0.08(+1.22%)
Feb 13, 2008 6.980 7.063 6.825 6.825 195,780 -0.20(-2.88%)
Feb 12, 2008 7.004 7.075 6.968 7.027 281,713 -0.04(-0.51%)
Feb 11, 2008 6.920 7.075 6.920 7.063 97,974 +0.14(+2.06%)
Feb 08, 2008 6.849 7.027 6.849 6.920 158,273 -0.01(-0.17%)
Feb 07, 2008 6.885 6.980 6.885 6.932 208,816 -0.01(-0.17%)
Feb 06, 2008 6.909 7.039 6.909 6.944 139,182 +0.05(+0.69%)
Feb 05, 2008 6.932 6.944 6.885 6.897 110,518 +0.04(+0.52%)
Feb 04, 2008 6.849 7.004 6.849 6.861 87,125 -0.02(-0.35%)
Feb 01, 2008 6.802 6.897 6.802 6.885 88,008 +0.04(+0.52%)
Jan 31, 2008 6.932 6.944 6.837 6.849 79,136 -0.02(-0.35%)
Jan 30, 2008 6.837 6.944 6.837 6.873 146,415 +0.01(+0.17%)
Jan 29, 2008 6.813 6.885 6.813 6.861 84,014 +0.04(+0.52%)
Jan 28, 2008 6.802 6.837 6.802 6.825 68,096 +0.05(+0.70%)
Jan 25, 2008 6.754 6.790 6.730 6.778 156,338 +0.02(+0.35%)
Jan 24, 2008 6.813 6.873 6.730 6.754 161,805 +0.01(+0.18%)
Jan 23, 2008 6.813 6.813 6.730 6.742 135,314 -0.02(-0.35%)
Jan 22, 2008 6.706 6.885 6.695 6.766 138,678 -0.02(-0.35%)
Jan 21, 2008 6.813 6.873 6.778 6.790 0 +0.00(+0.00%)
Jan 18, 2008 6.813 6.873 6.778 6.790 151,965 -0.04(-0.52%)
Jan 17, 2008 6.790 6.897 6.790 6.825 161,182 +0.01(+0.17%)
Jan 16, 2008 6.754 6.873 6.754 6.813 169,575 +0.01(+0.17%)
Jan 15, 2008 6.706 6.837 6.706 6.802 249,717 +0.02(+0.35%)
Jan 14, 2008 6.730 6.778 6.671 6.778 179,612 +0.04(+0.53%)
Jan 11, 2008 6.766 6.802 6.695 6.742 117,569 +0.02(+0.35%)
Jan 10, 2008 6.611 6.730 6.611 6.718 91,499 +0.07(+1.07%)
Jan 09, 2008 6.611 6.683 6.564 6.647 128,294 +0.02(+0.36%)
Jan 08, 2008 6.695 6.778 6.623 6.623 75,015 -0.05(-0.71%)
Jan 07, 2008 6.671 6.730 6.659 6.671 118,360 -0.07(-1.06%)
Jan 04, 2008 6.695 6.802 6.695 6.742 123,763 +0.04(+0.53%)
Jan 03, 2008 6.623 6.718 6.599 6.706 120,999 +0.02(+0.36%)
Jan 02, 2008 6.659 6.706 6.588 6.683 193,089 +0.12(+1.81%)
Jan 01, 2008 6.564 6.611 6.540 6.564 0 +0.00(+0.00%)
Dec 31, 2007 6.564 6.611 6.540 6.564 261,029 +0.02(+0.36%)
Dec 28, 2007 6.516 6.540 6.492 6.540 254,746 +0.00(+0.00%)
Dec 27, 2007 6.457 6.564 6.445 6.540 168,734 -0.01(-0.18%)
Dec 26, 2007 6.481 6.599 6.481 6.552 239,359 +0.04(+0.55%)
Dec 24, 2007 6.397 6.516 6.397 6.516 123,204 +0.14(+2.24%)
Dec 21, 2007 6.504 6.504 6.373 6.373 273,319 -0.01(-0.19%)
Dec 20, 2007 6.433 6.576 6.385 6.385 196,453 -0.06(-0.92%)
Dec 19, 2007 6.481 6.576 6.433 6.445 220,701 -0.02(-0.37%)
Dec 18, 2007 6.576 6.576 6.445 6.469 137,669 -0.04(-0.55%)
Dec 17, 2007 6.457 6.576 6.457 6.504 229,336 -0.02(-0.36%)
Dec 14, 2007 6.576 6.659 6.492 6.528 234,129 -0.07(-1.08%)
Dec 13, 2007 6.516 6.623 6.481 6.599 136,743 +0.00(+0.00%)
Dec 12, 2007 6.540 6.623 6.516 6.599 252,463 +0.07(+1.09%)
Dec 11, 2007 6.481 6.671 6.219 6.528 857,130 +0.02(+0.37%)
Dec 10, 2007 6.564 6.599 6.314 6.504 614,674 -0.17(-2.50%)
Dec 07, 2007 6.766 6.813 6.278 6.671 1,004,807 -0.27(-3.94%)
Dec 06, 2007 6.956 6.992 6.802 6.944 271,721 -0.14(-2.01%)
Dec 05, 2007 7.027 7.087 6.802 7.087 220,674 +0.01(+0.17%)
Dec 04, 2007 6.956 7.099 6.956 7.075 123,877 +0.00(+0.00%)
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.