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

BlackRock Income Trust, Inc. (NY: BKT )

12.49 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 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, 2010 1.640 1.640 1.623 1.640 587,921 +0.01(+0.92%)
May 27, 2010 1.621 1.628 1.618 1.625 1,027,949 +0.01(+0.46%)
May 26, 2010 1.611 1.618 1.611 1.618 12,874 +0.01(+0.77%)
May 25, 2010 1.611 1.613 1.598 1.606 652,042 -0.01(-0.92%)
May 24, 2010 1.613 1.625 1.613 1.621 945,900 +0.01(+0.46%)
May 21, 2010 1.603 1.616 1.591 1.613 716,726 +0.00(+0.00%)
May 20, 2010 1.608 1.616 1.603 1.613 1,285,427 +0.01(+0.46%)
May 19, 2010 1.611 1.618 1.596 1.606 818,257 -0.02(-1.07%)
May 18, 2010 1.630 1.630 1.613 1.623 502,447 +0.00(+0.15%)
May 17, 2010 1.635 1.635 1.618 1.621 456,942 -0.01(-0.61%)
May 14, 2010 1.630 1.640 1.626 1.630 361,338 -0.01(-0.45%)
May 13, 2010 1.635 1.643 1.633 1.638 813,022 +0.00(+0.00%)
May 12, 2010 1.625 1.638 1.625 1.638 562,887 +0.03(+1.89%)
May 11, 2010 1.613 1.617 1.608 1.608 798,290 +0.00(+0.15%)
May 10, 2010 1.606 1.610 1.603 1.605 716,101 +0.00(+0.15%)
May 07, 2010 1.571 1.603 1.568 1.603 896,839 +0.02(+1.56%)
May 06, 2010 1.603 1.605 1.519 1.578 1,940,145 -0.02(-1.53%)
May 05, 2010 1.605 1.608 1.595 1.603 726,446 -0.01(-0.46%)
May 04, 2010 1.610 1.615 1.605 1.610 625,721 -0.00(-0.30%)
May 03, 2010 1.610 1.615 1.608 1.615 318,747 +0.01(+0.61%)
Apr 30, 2010 1.608 1.610 1.603 1.605 593,692 +0.00(+0.15%)
Apr 29, 2010 1.600 1.613 1.598 1.603 765,419 +0.00(+0.31%)
Apr 28, 2010 1.603 1.610 1.598 1.598 494,477 -0.00(-0.15%)
Apr 27, 2010 1.608 1.608 1.593 1.600 770,468 -0.00(-0.15%)
Apr 26, 2010 1.600 1.608 1.595 1.603 557,669 +0.00(+0.15%)
Apr 23, 2010 1.595 1.600 1.585 1.600 323,120 +0.01(+0.46%)
Apr 22, 2010 1.590 1.598 1.588 1.593 434,024 +0.00(+0.00%)
Apr 21, 2010 1.590 1.600 1.588 1.593 447,274 +0.00(+0.15%)
Apr 20, 2010 1.595 1.603 1.590 1.590 602,032 -0.00(-0.15%)
Apr 19, 2010 1.583 1.595 1.583 1.593 560,142 +0.00(+0.00%)
Apr 16, 2010 1.603 1.603 1.588 1.593 438,397 -0.00(-0.31%)
Apr 15, 2010 1.605 1.608 1.593 1.598 552,884 -0.01(-0.91%)
Apr 14, 2010 1.600 1.613 1.598 1.613 389,758 +0.00(+0.31%)
Apr 13, 2010 1.598 1.608 1.593 1.608 448,445 +0.03(+1.58%)
Apr 12, 2010 1.580 1.590 1.570 1.583 721,328 +0.00(+0.31%)
Apr 09, 2010 1.583 1.587 1.578 1.578 1,009,249 -0.00(-0.15%)
Apr 08, 2010 1.578 1.585 1.576 1.580 737,301 +0.00(+0.15%)
Apr 07, 2010 1.575 1.578 1.568 1.578 550,906 +0.00(+0.31%)
Apr 06, 2010 1.590 1.590 1.573 1.573 565,172 -0.01(-0.77%)
Apr 05, 2010 1.590 1.590 1.585 1.585 339,079 -0.00(-0.31%)
Apr 01, 2010 1.595 1.590 1.590 1.590 610,472 -0.00(-0.30%)
Mar 31, 2010 1.597 1.597 1.583 1.595 608,868 +0.00(+0.15%)
Mar 30, 2010 1.590 1.595 1.587 1.592 383,523 +0.00(+0.31%)
Mar 29, 2010 1.590 1.592 1.580 1.587 397,181 +0.00(+0.31%)
Mar 26, 2010 1.592 1.592 1.580 1.583 448,993 -0.00(-0.31%)
Mar 25, 2010 1.600 1.600 1.585 1.587 926,758 -0.00(-0.16%)
Mar 24, 2010 1.597 1.609 1.590 1.590 710,023 -0.01(-0.90%)
Mar 23, 2010 1.587 1.604 1.587 1.604 369,907 +0.01(+0.76%)
Mar 22, 2010 1.600 1.602 1.592 1.592 482,474 +0.00(+0.00%)
Mar 19, 2010 1.607 1.609 1.592 1.592 435,307 -0.01(-0.91%)
Mar 18, 2010 1.607 1.609 1.600 1.607 396,025 +0.00(+0.00%)
Mar 17, 2010 1.600 1.607 1.592 1.607 977,858 +0.01(+0.92%)
Mar 16, 2010 1.590 1.597 1.587 1.592 413,060 +0.00(+0.00%)
Mar 15, 2010 1.592 1.595 1.587 1.592 605,215 +0.00(+0.00%)
Mar 12, 2010 1.585 1.592 1.585 1.592 715,754 +0.00(+0.31%)
Mar 11, 2010 1.587 1.590 1.575 1.587 873,214 +0.02(+1.27%)
Mar 10, 2010 1.565 1.572 1.563 1.567 530,885 +0.00(+0.00%)
Mar 09, 2010 1.563 1.570 1.560 1.567 758,263 +0.01(+0.46%)
Mar 08, 2010 1.558 1.567 1.553 1.560 481,211 +0.01(+0.62%)
Mar 05, 2010 1.563 1.567 1.551 1.551 470,425 -0.01(-0.62%)
Mar 04, 2010 1.548 1.560 1.548 1.560 502,915 +0.02(+1.09%)
Mar 03, 2010 1.551 1.553 1.543 1.543 724,333 -0.01(-0.62%)
Mar 02, 2010 1.565 1.567 1.550 1.553 1,022,466 -0.01(-0.62%)
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.