Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.78 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.73 11.83 11.65 11.72 75,242 -0.05(-0.41%)
Jan 30, 2024 11.77 11.82 11.73 11.77 91,833 +0.04(+0.33%)
Jan 29, 2024 11.68 11.77 11.63 11.73 37,893 +0.08(+0.66%)
Jan 26, 2024 11.61 11.68 11.57 11.65 39,052 +0.00(+0.00%)
Jan 25, 2024 11.76 11.83 11.63 11.65 119,523 -0.03(-0.25%)
Jan 24, 2024 11.71 11.71 11.67 11.68 32,700 +0.05(+0.41%)
Jan 23, 2024 11.65 11.71 11.60 11.63 32,933 -0.04(-0.33%)
Jan 22, 2024 11.64 11.69 11.60 11.67 62,329 +0.09(+0.75%)
Jan 19, 2024 11.68 11.73 11.56 11.58 63,926 -0.08(-0.66%)
Jan 18, 2024 11.83 11.83 11.61 11.66 80,053 -0.10(-0.82%)
Jan 17, 2024 11.74 11.80 11.71 11.76 51,417 +0.01(+0.08%)
Jan 16, 2024 11.84 11.86 11.73 11.75 69,739 -0.10(-0.81%)
Jan 12, 2024 11.83 11.85 11.82 11.84 41,061 +0.04(+0.33%)
Jan 11, 2024 11.84 11.85 11.77 11.81 65,172 +0.05(+0.39%)
Jan 10, 2024 11.79 11.79 11.75 11.76 62,452 +0.02(+0.16%)
Jan 09, 2024 11.68 11.75 11.68 11.74 57,217 +0.05(+0.41%)
Jan 08, 2024 11.68 11.76 11.67 11.69 67,625 +0.07(+0.58%)
Jan 05, 2024 11.82 11.83 11.62 11.63 89,274 -0.12(-1.06%)
Jan 04, 2024 11.69 11.75 11.64 11.75 56,933 +0.04(+0.33%)
Jan 03, 2024 11.63 11.71 11.62 11.71 34,247 +0.05(+0.42%)
Jan 02, 2024 11.67 11.75 11.62 11.66 42,551 +0.02(+0.16%)
Dec 29, 2023 12.03 12.08 11.62 11.64 292,956 -0.38(-3.18%)
Dec 28, 2023 12.05 12.08 11.93 12.03 155,631 -0.02(-0.16%)
Dec 27, 2023 11.88 12.07 11.83 12.05 190,704 +0.26(+2.19%)
Dec 26, 2023 11.68 11.91 11.66 11.79 160,701 +0.22(+1.90%)
Dec 22, 2023 11.80 11.82 11.45 11.57 95,760 -0.14(-1.22%)
Dec 21, 2023 11.67 11.71 11.62 11.71 78,530 +0.11(+0.99%)
Dec 20, 2023 11.65 11.72 11.58 11.60 81,943 +0.01(+0.08%)
Dec 19, 2023 11.61 11.64 11.57 11.59 64,078 -0.03(-0.25%)
Dec 18, 2023 11.51 11.64 11.49 11.62 151,205 +0.14(+1.25%)
Dec 15, 2023 11.61 11.66 11.47 11.47 93,800 -0.14(-1.23%)
Dec 14, 2023 11.52 11.71 11.52 11.62 78,838 +0.17(+1.49%)
Dec 13, 2023 11.30 11.45 11.20 11.45 109,814 +0.21(+1.86%)
Dec 12, 2023 11.29 11.32 11.24 11.24 51,867 -0.06(-0.50%)
Dec 11, 2023 11.25 11.29 11.20 11.29 54,059 +0.09(+0.85%)
Dec 08, 2023 11.18 11.22 11.15 11.20 31,392 -0.05(-0.42%)
Dec 07, 2023 11.17 11.29 11.14 11.25 53,258 +0.09(+0.85%)
Dec 06, 2023 11.21 11.29 11.14 11.15 99,235 -0.06(-0.51%)
Dec 05, 2023 11.10 11.25 11.10 11.21 65,807 +0.09(+0.77%)
Dec 04, 2023 11.07 11.16 11.05 11.12 82,702 +0.00(+0.04%)
Dec 01, 2023 11.01 11.12 10.96 11.12 68,140 +0.08(+0.73%)
Nov 30, 2023 11.09 11.12 11.04 11.04 56,946 -0.06(-0.51%)
Nov 29, 2023 11.11 11.12 11.05 11.09 56,879 +0.06(+0.52%)
Nov 28, 2023 11.01 11.13 10.83 11.04 91,883 +0.03(+0.26%)
Nov 27, 2023 10.95 11.01 10.90 11.01 92,599 +0.09(+0.78%)
Nov 24, 2023 10.88 10.93 10.83 10.92 27,379 +0.03(+0.26%)
Nov 22, 2023 10.93 10.99 10.86 10.90 128,211 -0.09(-0.78%)
Nov 21, 2023 10.87 11.00 10.87 10.98 80,765 +0.09(+0.87%)
Nov 20, 2023 10.80 10.91 10.78 10.89 59,929 +0.09(+0.79%)
Nov 17, 2023 10.83 10.84 10.75 10.80 116,680 +0.00(+0.00%)
Nov 16, 2023 10.66 10.85 10.62 10.80 89,427 +0.17(+1.61%)
Nov 15, 2023 10.58 10.66 10.54 10.63 90,357 +0.00(+0.00%)
Nov 14, 2023 10.53 10.67 10.53 10.63 76,229 +0.22(+2.08%)
Nov 13, 2023 10.43 10.45 10.38 10.41 34,860 -0.06(-0.54%)
Nov 10, 2023 10.48 10.48 10.45 10.47 55,444 +0.02(+0.18%)
Nov 09, 2023 10.50 10.54 10.42 10.45 58,873 -0.08(-0.72%)
Nov 08, 2023 10.50 10.57 10.45 10.53 74,754 +0.02(+0.18%)
Nov 07, 2023 10.49 10.55 10.47 10.51 149,015 +0.00(+0.00%)
Nov 06, 2023 10.57 10.59 10.48 10.51 56,537 -0.05(-0.45%)
Nov 03, 2023 10.53 10.61 10.53 10.55 59,094 +0.14(+1.36%)
Nov 02, 2023 10.29 10.42 10.29 10.41 79,468 +0.18(+1.75%)
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.