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 29, 2009 7.235 7.271 7.200 7.235 129,014 +0.02(+0.33%)
May 28, 2009 7.247 7.294 7.200 7.212 187,318 -0.05(-0.65%)
May 27, 2009 7.294 7.353 7.224 7.259 224,464 -0.05(-0.65%)
May 26, 2009 7.165 7.306 7.165 7.306 257,451 +0.13(+1.81%)
May 22, 2009 7.212 7.235 7.176 7.176 189,916 -0.02(-0.33%)
May 21, 2009 7.235 7.235 7.176 7.200 134,743 -0.06(-0.81%)
May 20, 2009 7.294 7.294 7.247 7.259 91,290 +0.00(+0.00%)
May 19, 2009 7.235 7.294 7.235 7.259 151,916 +0.02(+0.33%)
May 18, 2009 7.141 7.259 7.141 7.235 144,436 +0.08(+1.16%)
May 15, 2009 7.129 7.224 7.129 7.153 109,132 +0.04(+0.50%)
May 14, 2009 7.117 7.188 7.094 7.117 122,651 -0.06(-0.82%)
May 13, 2009 7.153 7.200 7.106 7.176 83,273 -0.01(-0.16%)
May 12, 2009 7.188 7.212 7.176 7.188 115,304 +0.00(+0.00%)
May 11, 2009 7.176 7.212 7.165 7.188 123,576 +0.00(+0.00%)
May 08, 2009 7.153 7.200 7.117 7.188 190,490 +0.02(+0.33%)
May 07, 2009 7.188 7.247 7.165 7.165 71,230 -0.01(-0.16%)
May 06, 2009 7.212 7.259 7.129 7.176 134,440 +0.01(+0.16%)
May 05, 2009 7.212 7.235 7.153 7.165 103,340 -0.02(-0.33%)
May 04, 2009 7.247 7.306 7.176 7.188 118,456 -0.04(-0.49%)
May 01, 2009 7.200 7.259 7.200 7.224 176,555 +0.01(+0.16%)
Apr 30, 2009 7.200 7.235 7.176 7.212 155,933 +0.06(+0.82%)
Apr 29, 2009 7.117 7.200 7.070 7.153 176,923 +0.04(+0.50%)
Apr 28, 2009 7.165 7.176 7.047 7.117 249,077 -0.04(-0.50%)
Apr 27, 2009 7.188 7.224 7.141 7.153 82,165 -0.07(-0.98%)
Apr 24, 2009 7.176 7.224 7.176 7.224 121,880 +0.05(+0.66%)
Apr 23, 2009 7.129 7.188 7.129 7.176 78,993 +0.05(+0.66%)
Apr 22, 2009 7.058 7.153 7.058 7.129 256,815 +0.06(+0.83%)
Apr 21, 2009 7.047 7.153 7.035 7.070 206,949 +0.04(+0.50%)
Apr 20, 2009 7.058 7.153 7.035 7.035 124,339 -0.07(-1.00%)
Apr 17, 2009 7.141 7.165 7.070 7.106 101,567 -0.01(-0.17%)
Apr 16, 2009 7.141 7.165 7.106 7.117 125,120 -0.01(-0.17%)
Apr 15, 2009 7.141 7.176 7.106 7.129 66,605 -0.04(-0.49%)
Apr 14, 2009 7.176 7.200 7.141 7.165 102,152 -0.05(-0.65%)
Apr 13, 2009 7.200 7.235 7.165 7.212 64,067 -0.01(-0.16%)
Apr 09, 2009 7.176 7.259 7.176 7.224 128,919 +0.08(+1.16%)
Apr 08, 2009 7.165 7.224 7.082 7.141 106,989 -0.02(-0.33%)
Apr 07, 2009 7.153 7.224 7.129 7.165 74,486 -0.08(-1.14%)
Apr 06, 2009 7.200 7.247 7.165 7.247 104,827 +0.02(+0.33%)
Apr 03, 2009 7.153 7.235 7.141 7.224 117,170 +0.05(+0.66%)
Apr 02, 2009 7.200 7.247 7.129 7.176 192,439 +0.01(+0.16%)
Apr 01, 2009 7.035 7.222 7.035 7.165 163,797 +0.09(+1.34%)
Mar 31, 2009 7.082 7.117 7.035 7.070 100,721 +0.07(+1.01%)
Mar 30, 2009 7.094 7.141 6.999 6.999 139,245 -0.24(-3.26%)
Mar 26, 2009 7.235 7.259 7.176 7.235 204,791 +0.07(+0.99%)
Mar 25, 2009 7.047 7.165 7.047 7.165 105,823 +0.09(+1.34%)
Mar 24, 2009 7.047 7.070 7.023 7.070 123,478 +0.02(+0.33%)
Mar 23, 2009 7.129 7.141 6.905 7.047 399,074 -0.01(-0.17%)
Mar 20, 2009 7.212 7.212 7.058 7.058 167,770 -0.19(-2.61%)
Mar 19, 2009 7.283 7.283 7.224 7.247 156,898 -0.02(-0.32%)
Mar 18, 2009 7.141 7.342 7.117 7.271 202,979 +0.13(+1.82%)
Mar 17, 2009 7.058 7.165 7.058 7.141 106,760 +0.05(+0.67%)
Mar 16, 2009 7.106 7.188 7.047 7.094 55,223 -0.01(-0.17%)
Mar 13, 2009 7.035 7.188 6.987 7.106 0 +0.05(+0.67%)
Mar 12, 2009 6.976 7.165 6.917 7.058 172,383 +0.06(+0.84%)
Mar 11, 2009 6.881 7.023 6.866 6.999 124,008 +0.12(+1.72%)
Mar 10, 2009 6.893 6.940 6.763 6.881 234,387 +0.07(+1.04%)
Mar 09, 2009 6.940 6.940 6.787 6.810 194,584 -0.02(-0.35%)
Mar 06, 2009 6.858 6.964 6.751 6.834 0 -0.07(-1.01%)
Mar 05, 2009 6.822 6.964 6.799 6.904 103,467 -0.07(-1.03%)
Mar 04, 2009 6.869 7.023 6.740 6.976 160,100 -0.06(-0.84%)
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.