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

BlackRock Income Trust, Inc. (NY: BKT )

11.82 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 30, 2003 9.620 9.667 9.561 9.584 80,994 -0.04(-0.37%)
May 29, 2003 9.549 9.643 9.549 9.620 111,410 +0.01(+0.12%)
May 28, 2003 9.561 9.608 9.537 9.608 55,323 +0.04(+0.37%)
May 27, 2003 9.726 9.726 9.513 9.572 156,482 -0.12(-1.22%)
May 23, 2003 9.667 9.714 9.620 9.690 66,676 +0.02(+0.24%)
May 22, 2003 9.655 9.667 9.572 9.667 86,756 +0.07(+0.74%)
May 21, 2003 9.454 9.631 9.431 9.596 101,921 +0.15(+1.62%)
May 20, 2003 9.478 9.513 9.407 9.443 142,249 -0.07(-0.74%)
May 19, 2003 9.513 9.561 9.466 9.513 68,371 +0.01(+0.12%)
May 16, 2003 9.513 9.525 9.395 9.502 138,860 -0.02(-0.25%)
May 15, 2003 9.561 9.572 9.502 9.525 73,962 -0.01(-0.12%)
May 14, 2003 9.572 9.596 9.513 9.537 83,790 +0.00(+0.00%)
May 13, 2003 9.608 9.608 9.525 9.537 98,701 -0.12(-1.22%)
May 12, 2003 9.726 9.785 9.631 9.655 115,053 -0.05(-0.49%)
May 09, 2003 9.690 9.726 9.667 9.702 47,105 +0.00(+0.00%)
May 08, 2003 9.679 9.738 9.679 9.702 82,181 +0.04(+0.37%)
May 07, 2003 9.655 9.679 9.608 9.667 85,400 +0.07(+0.74%)
May 06, 2003 9.561 9.643 9.561 9.596 79,300 +0.04(+0.37%)
May 05, 2003 9.549 9.596 9.537 9.561 98,871 +0.01(+0.12%)
May 02, 2003 9.549 9.584 9.549 9.549 60,407 -0.02(-0.25%)
May 01, 2003 9.549 9.584 9.525 9.572 100,226 +0.05(+0.50%)
Apr 30, 2003 9.561 9.596 9.513 9.525 104,378 -0.04(-0.37%)
Apr 29, 2003 9.561 9.561 9.502 9.561 75,826 +0.01(+0.12%)
Apr 28, 2003 9.513 9.561 9.490 9.549 50,494 -0.01(-0.12%)
Apr 25, 2003 9.537 9.561 9.466 9.561 82,435 +0.06(+0.62%)
Apr 24, 2003 9.549 9.561 9.490 9.502 72,099 +0.05(+0.50%)
Apr 23, 2003 9.525 9.525 9.431 9.454 63,542 -0.04(-0.37%)
Apr 22, 2003 9.490 9.561 9.466 9.490 72,183 -0.04(-0.37%)
Apr 21, 2003 9.525 9.584 9.502 9.525 89,890 -0.04(-0.37%)
Apr 17, 2003 9.549 9.584 9.513 9.561 47,953 +0.07(+0.75%)
Apr 16, 2003 9.478 9.502 9.431 9.490 73,369 +0.07(+0.75%)
Apr 15, 2003 9.443 9.443 9.348 9.419 70,489 +0.01(+0.13%)
Apr 14, 2003 9.490 9.490 9.384 9.407 44,394 -0.02(-0.25%)
Apr 11, 2003 9.466 9.513 9.384 9.431 102,175 -0.07(-0.75%)
Apr 10, 2003 9.478 9.537 9.466 9.502 62,864 +0.02(+0.25%)
Apr 09, 2003 9.596 9.620 9.454 9.478 65,151 -0.13(-1.35%)
Apr 08, 2003 9.395 9.608 9.395 9.608 115,053 +0.22(+2.39%)
Apr 07, 2003 9.384 9.431 9.348 9.384 99,633 -0.08(-0.87%)
Apr 04, 2003 9.419 9.502 9.419 9.466 61,254 +0.04(+0.38%)
Apr 03, 2003 9.466 9.490 9.431 9.431 53,544 +0.02(+0.25%)
Apr 02, 2003 9.372 9.466 9.360 9.407 89,297 +0.05(+0.50%)
Apr 01, 2003 9.313 9.431 9.313 9.360 52,782 +0.04(+0.38%)
Mar 31, 2003 9.289 9.372 9.289 9.325 62,948 +0.02(+0.25%)
Mar 28, 2003 9.325 9.336 9.266 9.301 46,089 -0.01(-0.13%)
Mar 27, 2003 9.230 9.336 9.230 9.313 58,543 +0.08(+0.90%)
Mar 26, 2003 9.254 9.313 9.230 9.230 98,786 -0.05(-0.51%)
Mar 25, 2003 9.207 9.301 9.207 9.277 85,993 +0.07(+0.77%)
Mar 24, 2003 9.266 9.301 9.171 9.207 91,924 -0.06(-0.64%)
Mar 21, 2003 9.336 9.336 9.207 9.266 94,042 -0.02(-0.25%)
Mar 20, 2003 9.301 9.372 9.277 9.289 61,085 -0.04(-0.38%)
Mar 19, 2003 9.289 9.336 9.230 9.325 91,500 +0.07(+0.77%)
Mar 18, 2003 9.384 9.454 9.230 9.254 122,763 -0.14(-1.51%)
Mar 17, 2003 9.490 9.502 9.348 9.395 93,533 -0.09(-0.99%)
Mar 14, 2003 9.490 9.549 9.431 9.490 74,386 -0.06(-0.62%)
Mar 13, 2003 9.643 9.655 9.537 9.549 111,664 -0.09(-0.98%)
Mar 12, 2003 9.620 9.643 9.561 9.643 83,451 +0.01(+0.12%)
Mar 11, 2003 9.490 9.631 9.490 9.631 65,998 +0.12(+1.24%)
Mar 10, 2003 9.584 9.608 9.490 9.513 84,553 -0.09(-0.98%)
Mar 07, 2003 9.572 9.643 9.549 9.608 99,040 +0.02(+0.25%)
Mar 06, 2003 9.596 9.631 9.561 9.584 51,765 -0.01(-0.12%)
Mar 05, 2003 9.631 9.631 9.525 9.596 73,030 +0.02(+0.25%)
Mar 04, 2003 9.584 9.620 9.525 9.572 104,378 -0.01(-0.12%)
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.