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 (%)
Apr 30, 2009 7.254 7.289 7.230 7.266 154,777 +0.06(+0.83%)
Apr 29, 2009 7.171 7.254 7.123 7.206 175,610 +0.04(+0.50%)
Apr 28, 2009 7.218 7.230 7.099 7.171 247,229 -0.04(-0.49%)
Apr 27, 2009 7.242 7.278 7.194 7.206 81,556 -0.07(-0.98%)
Apr 24, 2009 7.230 7.278 7.230 7.278 120,976 +0.05(+0.66%)
Apr 23, 2009 7.182 7.242 7.182 7.230 78,407 +0.05(+0.66%)
Apr 22, 2009 7.111 7.206 7.111 7.182 254,910 +0.06(+0.83%)
Apr 21, 2009 7.099 7.206 7.088 7.123 205,414 +0.04(+0.50%)
Apr 20, 2009 7.111 7.206 7.087 7.087 123,416 -0.07(-1.00%)
Apr 17, 2009 7.194 7.218 7.123 7.159 100,813 -0.01(-0.17%)
Apr 16, 2009 7.194 7.218 7.159 7.171 124,192 -0.01(-0.17%)
Apr 15, 2009 7.194 7.230 7.159 7.182 66,111 -0.04(-0.49%)
Apr 14, 2009 7.230 7.254 7.194 7.218 101,394 -0.05(-0.65%)
Apr 13, 2009 7.254 7.289 7.218 7.266 63,592 -0.01(-0.16%)
Apr 09, 2009 7.230 7.313 7.230 7.278 127,962 +0.08(+1.16%)
Apr 08, 2009 7.218 7.278 7.135 7.194 106,195 -0.02(-0.33%)
Apr 07, 2009 7.206 7.278 7.182 7.218 73,933 -0.08(-1.14%)
Apr 06, 2009 7.254 7.301 7.218 7.301 104,049 +0.02(+0.33%)
Apr 03, 2009 7.206 7.289 7.194 7.278 116,301 +0.05(+0.66%)
Apr 02, 2009 7.254 7.301 7.182 7.230 191,012 +0.01(+0.16%)
Apr 01, 2009 7.087 7.276 7.087 7.218 162,582 +0.10(+1.34%)
Mar 31, 2009 7.135 7.171 7.087 7.123 99,974 +0.07(+1.01%)
Mar 30, 2009 7.147 7.194 7.052 7.052 138,213 -0.24(-3.26%)
Mar 26, 2009 7.289 7.313 7.230 7.289 203,272 +0.07(+0.99%)
Mar 25, 2009 7.099 7.218 7.099 7.218 105,038 +0.10(+1.34%)
Mar 24, 2009 7.099 7.123 7.075 7.123 122,562 +0.02(+0.33%)
Mar 23, 2009 7.182 7.194 6.956 7.099 396,114 -0.01(-0.17%)
Mar 20, 2009 7.266 7.266 7.111 7.111 166,525 -0.19(-2.61%)
Mar 19, 2009 7.337 7.337 7.278 7.301 155,734 -0.02(-0.32%)
Mar 18, 2009 7.194 7.396 7.171 7.325 201,473 +0.13(+1.82%)
Mar 17, 2009 7.111 7.218 7.111 7.194 105,968 +0.05(+0.67%)
Mar 16, 2009 7.159 7.242 7.099 7.147 54,814 -0.01(-0.17%)
Mar 13, 2009 7.087 7.242 7.040 7.159 0 +0.05(+0.67%)
Mar 12, 2009 7.028 7.218 6.968 7.111 171,104 +0.06(+0.84%)
Mar 11, 2009 6.933 7.075 6.917 7.052 123,088 +0.12(+1.72%)
Mar 10, 2009 6.945 6.992 6.814 6.933 232,649 +0.07(+1.04%)
Mar 09, 2009 6.992 6.992 6.838 6.861 193,140 -0.02(-0.35%)
Mar 06, 2009 6.909 7.016 6.802 6.885 0 -0.07(-1.01%)
Mar 05, 2009 6.873 7.016 6.849 6.955 102,700 -0.07(-1.03%)
Mar 04, 2009 6.921 7.075 6.790 7.028 158,912 -0.06(-0.84%)
Mar 02, 2009 6.968 7.254 6.683 7.087 248,926 +0.05(+0.68%)
Feb 27, 2009 6.968 7.087 6.956 7.040 0 +0.04(+0.51%)
Feb 26, 2009 7.028 7.159 6.968 7.004 238,206 -0.02(-0.34%)
Feb 25, 2009 7.087 7.218 6.945 7.028 217,594 -0.14(-1.99%)
Feb 24, 2009 6.933 7.230 6.790 7.171 171,077 +0.30(+4.33%)
Feb 23, 2009 6.956 6.980 6.873 6.873 210,307 -0.18(-2.53%)
Feb 20, 2009 7.242 7.242 6.861 7.052 264,421 -0.18(-2.47%)
Feb 19, 2009 7.278 7.361 7.230 7.230 292,354 -0.04(-0.49%)
Feb 18, 2009 7.230 7.289 7.230 7.266 126,122 +0.05(+0.66%)
Feb 17, 2009 7.159 7.301 7.111 7.218 209,477 +0.00(+0.00%)
Feb 13, 2009 7.289 7.289 7.218 7.218 0 -0.08(-1.14%)
Feb 12, 2009 7.278 7.313 7.230 7.301 103,258 +0.00(+0.00%)
Feb 11, 2009 7.301 7.325 7.266 7.301 275,560 -0.04(-0.49%)
Feb 10, 2009 7.266 7.361 7.266 7.337 423,562 +0.05(+0.65%)
Feb 09, 2009 7.278 7.337 7.218 7.289 225,928 +0.02(+0.33%)
Feb 06, 2009 7.289 7.337 7.266 7.266 100,203 -0.02(-0.33%)
Feb 05, 2009 7.313 7.349 7.266 7.289 161,516 -0.01(-0.16%)
Feb 04, 2009 7.301 7.337 7.278 7.301 122,118 -0.01(-0.16%)
Feb 03, 2009 7.337 7.432 7.289 7.313 142,746 -0.07(-0.97%)
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.