Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.82 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.147 9.194 9.100 9.123 105,823 +0.00(+0.00%)
May 28, 2002 9.076 9.135 9.053 9.123 68,374 +0.00(+0.00%)
May 27, 2002 9.159 9.171 9.076 9.123 51,768 +0.00(+0.00%)
May 24, 2002 9.159 9.171 9.076 9.123 51,768 +0.06(+0.65%)
May 23, 2002 9.053 9.194 9.041 9.064 71,424 -0.01(-0.13%)
May 22, 2002 9.005 9.088 8.994 9.076 86,506 +0.06(+0.65%)
May 21, 2002 9.017 9.041 8.958 9.017 76,847 +0.01(+0.13%)
May 20, 2002 8.946 9.017 8.911 9.005 62,613 +0.06(+0.66%)
May 17, 2002 8.923 8.946 8.887 8.946 53,039 +0.05(+0.53%)
May 16, 2002 8.923 8.935 8.864 8.899 40,499 +0.02(+0.27%)
May 15, 2002 8.958 8.958 8.876 8.876 79,897 -0.12(-1.31%)
May 14, 2002 9.218 9.230 8.970 8.994 114,550 -0.19(-2.06%)
May 13, 2002 9.241 9.265 9.171 9.182 53,971 -0.05(-0.51%)
May 10, 2002 9.241 9.253 9.171 9.230 64,392 +0.01(+0.13%)
May 09, 2002 9.265 9.277 9.100 9.218 111,585 -0.02(-0.26%)
May 08, 2002 9.218 9.265 9.182 9.241 482,943 +0.00(+0.00%)
May 07, 2002 9.218 9.277 9.206 9.241 601,560 -0.01(-0.13%)
May 06, 2002 9.182 9.253 9.159 9.253 48,717 +0.09(+1.03%)
May 03, 2002 9.159 9.206 9.123 9.159 45,498 -0.01(-0.13%)
May 02, 2002 9.206 9.241 9.159 9.171 41,855 -0.01(-0.13%)
May 01, 2002 9.194 9.277 9.159 9.182 125,734 +0.01(+0.13%)
Apr 30, 2002 9.100 9.171 9.076 9.171 85,235 +0.09(+1.04%)
Apr 29, 2002 9.112 9.147 9.064 9.076 51,259 -0.02(-0.26%)
Apr 26, 2002 9.100 9.147 9.076 9.100 55,580 +0.00(+0.00%)
Apr 25, 2002 9.135 9.135 9.076 9.100 93,453 -0.01(-0.13%)
Apr 24, 2002 9.088 9.147 9.041 9.112 84,726 +0.05(+0.52%)
Apr 23, 2002 9.029 9.123 9.029 9.064 70,323 +0.05(+0.52%)
Apr 22, 2002 8.994 9.017 8.946 9.017 44,481 +0.05(+0.53%)
Apr 19, 2002 8.781 8.982 8.781 8.970 101,502 +0.15(+1.74%)
Apr 18, 2002 8.769 8.817 8.758 8.817 48,209 +0.01(+0.13%)
Apr 17, 2002 8.769 8.828 8.722 8.805 56,512 +0.08(+0.95%)
Apr 16, 2002 8.746 8.781 8.722 8.722 71,594 -0.01(-0.14%)
Apr 15, 2002 8.769 8.805 8.734 8.734 58,546 -0.08(-0.94%)
Apr 12, 2002 8.793 8.817 8.710 8.817 91,928 +0.13(+1.49%)
Apr 11, 2002 8.734 8.734 8.675 8.687 74,898 -0.06(-0.67%)
Apr 10, 2002 8.734 8.781 8.734 8.746 50,497 +0.01(+0.14%)
Apr 09, 2002 8.793 8.793 8.710 8.734 62,867 -0.01(-0.13%)
Apr 08, 2002 8.828 8.828 8.734 8.746 61,765 -0.07(-0.80%)
Apr 05, 2002 8.852 8.876 8.769 8.817 36,517 +0.01(+0.13%)
Apr 04, 2002 8.899 8.899 8.769 8.805 89,302 +0.01(+0.13%)
Apr 03, 2002 8.781 8.852 8.758 8.793 97,435 +0.07(+0.81%)
Apr 02, 2002 8.675 8.722 8.628 8.722 105,908 +0.08(+0.96%)
Apr 01, 2002 8.722 8.746 8.628 8.640 127,090 -0.06(-0.68%)
Mar 29, 2002 8.699 8.734 8.640 8.699 76,254 +0.00(+0.00%)
Mar 28, 2002 8.699 8.734 8.640 8.699 76,254 -0.01(-0.14%)
Mar 27, 2002 8.663 8.734 8.628 8.710 69,137 +0.13(+1.51%)
Mar 26, 2002 8.699 8.734 8.581 8.581 1,906,354 -0.11(-1.22%)
Mar 25, 2002 8.805 8.805 8.663 8.687 117,770 -0.14(-1.60%)
Mar 22, 2002 8.828 8.840 8.734 8.828 94,555 +0.12(+1.36%)
Mar 21, 2002 8.876 8.876 8.663 8.710 137,003 -0.20(-2.25%)
Mar 20, 2002 9.029 9.029 8.876 8.911 104,298 -0.12(-1.31%)
Mar 19, 2002 9.005 9.064 8.982 9.029 72,356 +0.02(+0.26%)
Mar 18, 2002 9.029 9.053 8.970 9.005 94,809 -0.06(-0.65%)
Mar 15, 2002 9.029 9.076 8.982 9.064 73,797 +0.06(+0.66%)
Mar 14, 2002 9.017 9.017 8.946 9.005 60,325 +0.00(+0.00%)
Mar 13, 2002 8.970 9.029 8.970 9.005 89,471 +0.00(+0.00%)
Mar 12, 2002 8.982 9.017 8.923 9.005 125,649 +0.06(+0.66%)
Mar 11, 2002 9.041 9.041 8.923 8.946 77,779 -0.02(-0.26%)
Mar 08, 2002 9.147 9.147 8.911 8.970 133,868 -0.15(-1.68%)
Mar 07, 2002 9.123 9.147 9.076 9.123 103,282 +0.02(+0.26%)
Mar 06, 2002 9.053 9.135 9.017 9.100 81,337 +0.08(+0.92%)
Mar 05, 2002 9.100 9.123 8.994 9.017 745,596 -0.08(-0.91%)
Mar 04, 2002 9.053 9.100 9.041 9.100 52,700 +0.05(+0.52%)
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.