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

BlackRock Income Trust, Inc. (NY: BKT )

12.47 -0.04 (-0.32%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 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 28, 2004 1.354 1.378 1.354 1.372 751,864 +0.01(+0.86%)
May 27, 2004 1.347 1.360 1.345 1.360 379,281 +0.01(+1.01%)
May 26, 2004 1.339 1.347 1.325 1.347 519,966 +0.01(+1.02%)
May 25, 2004 1.333 1.345 1.320 1.333 656,528 +0.01(+0.88%)
May 24, 2004 1.341 1.345 1.321 1.321 867,297 -0.01(-0.73%)
May 21, 2004 1.339 1.347 1.331 1.331 444,728 +0.01(+0.44%)
May 20, 2004 1.325 1.339 1.325 1.325 532,334 +0.00(+0.15%)
May 19, 2004 1.320 1.331 1.316 1.323 606,541 +0.00(+0.29%)
May 18, 2004 1.310 1.325 1.310 1.320 353,515 +0.01(+0.44%)
May 17, 2004 1.318 1.327 1.306 1.314 645,191 -0.00(-0.29%)
May 14, 2004 1.312 1.320 1.300 1.318 924,499 +0.01(+0.89%)
May 13, 2004 1.300 1.314 1.290 1.306 568,922 -0.00(-0.30%)
May 12, 2004 1.321 1.321 1.283 1.310 826,071 +0.00(+0.00%)
May 11, 2004 1.242 1.320 1.238 1.310 1,118,262 +0.07(+5.47%)
May 10, 2004 1.244 1.277 1.228 1.242 1,413,030 -0.02(-1.69%)
May 07, 2004 1.320 1.320 1.257 1.263 1,643,897 -0.06(-4.27%)
May 06, 2004 1.325 1.335 1.312 1.320 768,354 -0.01(-0.58%)
May 05, 2004 1.341 1.353 1.323 1.327 813,703 -0.02(-1.58%)
May 04, 2004 1.343 1.364 1.341 1.349 521,512 +0.01(+0.43%)
May 03, 2004 1.364 1.364 1.343 1.343 620,970 -0.01(-0.86%)
Apr 30, 2004 1.354 1.358 1.339 1.354 451,427 +0.01(+0.72%)
Apr 29, 2004 1.353 1.362 1.343 1.345 568,922 -0.01(-1.00%)
Apr 28, 2004 1.364 1.366 1.343 1.358 620,970 +0.00(+0.14%)
Apr 27, 2004 1.347 1.358 1.339 1.356 562,738 +0.01(+0.87%)
Apr 26, 2004 1.345 1.358 1.337 1.345 712,183 -0.00(-0.14%)
Apr 23, 2004 1.358 1.362 1.341 1.347 545,217 -0.01(-0.86%)
Apr 22, 2004 1.360 1.368 1.339 1.358 427,207 +0.01(+0.57%)
Apr 21, 2004 1.358 1.368 1.335 1.351 879,665 -0.02(-1.28%)
Apr 20, 2004 1.372 1.386 1.364 1.368 546,763 -0.01(-0.98%)
Apr 19, 2004 1.378 1.393 1.368 1.382 819,372 -0.00(-0.28%)
Apr 16, 2004 1.370 1.391 1.370 1.386 659,105 +0.02(+1.71%)
Apr 15, 2004 1.353 1.378 1.353 1.362 810,611 -0.01(-0.43%)
Apr 14, 2004 1.387 1.389 1.339 1.368 1,298,112 -0.03(-1.95%)
Apr 13, 2004 1.413 1.420 1.378 1.395 1,253,793 -0.03(-2.44%)
Apr 12, 2004 1.469 1.484 1.430 1.430 917,284 -0.04(-2.64%)
Apr 08, 2004 1.484 1.488 1.457 1.469 490,077 -0.01(-0.92%)
Apr 07, 2004 1.463 1.490 1.461 1.483 443,697 +0.02(+1.19%)
Apr 06, 2004 1.463 1.475 1.455 1.465 502,445 +0.01(+0.53%)
Apr 05, 2004 1.481 1.488 1.432 1.457 993,553 -0.03(-2.09%)
Apr 02, 2004 1.514 1.514 1.484 1.488 535,941 -0.03(-1.67%)
Apr 01, 2004 1.517 1.519 1.512 1.514 361,760 -0.01(-0.38%)
Mar 31, 2004 1.521 1.537 1.512 1.519 639,007 -0.00(-0.13%)
Mar 30, 2004 1.525 1.525 1.516 1.521 288,583 -0.01(-0.38%)
Mar 29, 2004 1.525 1.529 1.514 1.527 400,925 +0.00(+0.00%)
Mar 26, 2004 1.523 1.527 1.512 1.527 499,868 +0.00(+0.25%)
Mar 25, 2004 1.531 1.531 1.514 1.523 550,886 -0.01(-0.51%)
Mar 24, 2004 1.529 1.543 1.529 1.531 600,872 -0.01(-0.50%)
Mar 23, 2004 1.519 1.539 1.516 1.539 587,474 +0.02(+1.02%)
Mar 22, 2004 1.550 1.550 1.514 1.523 722,490 -0.01(-0.63%)
Mar 19, 2004 1.529 1.543 1.523 1.533 346,816 -0.00(-0.13%)
Mar 18, 2004 1.537 1.541 1.529 1.535 481,316 -0.01(-0.63%)
Mar 17, 2004 1.533 1.556 1.533 1.545 585,413 +0.01(+0.63%)
Mar 16, 2004 1.523 1.560 1.523 1.535 740,011 +0.00(+0.25%)
Mar 15, 2004 1.512 1.533 1.502 1.531 681,264 +0.01(+0.89%)
Mar 12, 2004 1.510 1.523 1.510 1.517 480,286 +0.01(+0.77%)
Mar 11, 2004 1.494 1.514 1.490 1.506 608,602 -0.01(-0.89%)
Mar 10, 2004 1.529 1.529 1.510 1.519 480,801 +0.00(+0.00%)
Mar 09, 2004 1.541 1.545 1.517 1.519 684,871 -0.02(-1.01%)
Mar 08, 2004 1.533 1.545 1.523 1.535 419,992 -0.00(-0.13%)
Mar 05, 2004 1.523 1.537 1.519 1.537 358,668 +0.01(+0.89%)
Mar 04, 2004 1.512 1.525 1.508 1.523 589,535 +0.01(+0.77%)
Mar 03, 2004 1.508 1.521 1.508 1.512 367,944 -0.01(-0.38%)
Mar 02, 2004 1.514 1.519 1.510 1.517 331,871 +0.01(+0.77%)
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.