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

BlackRock Income Trust, Inc. (NY: BKT )

12.39 -0.06 (-0.50%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 24, 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 31, 2013 3.002 3.040 2.985 2.990 695,768 -0.02(-0.55%)
May 30, 2013 3.002 3.023 2.994 3.006 631,368 -0.01(-0.28%)
May 29, 2013 3.023 3.023 2.985 3.015 691,607 -0.02(-0.56%)
May 28, 2013 3.086 3.091 3.015 3.032 1,051,724 -0.05(-1.64%)
May 24, 2013 3.061 3.082 3.061 3.082 768,767 +0.02(+0.69%)
May 23, 2013 3.040 3.070 3.027 3.061 808,132 +0.00(+0.00%)
May 22, 2013 3.074 3.074 3.048 3.061 534,631 -0.01(-0.41%)
May 21, 2013 3.082 3.082 3.066 3.074 661,027 +0.00(+0.00%)
May 20, 2013 3.074 3.082 3.070 3.074 400,876 +0.00(+0.00%)
May 17, 2013 3.095 3.095 3.061 3.074 476,340 -0.02(-0.54%)
May 16, 2013 3.065 3.095 3.065 3.091 951,111 +0.01(+0.27%)
May 15, 2013 3.061 3.086 3.057 3.082 547,969 +0.02(+0.69%)
May 13, 2013 3.074 3.076 3.044 3.061 567,344 +0.03(+0.87%)
May 10, 2013 3.022 3.035 3.022 3.035 519,287 +0.00(+0.00%)
May 09, 2013 3.035 3.035 3.026 3.035 737,758 +0.00(+0.00%)
May 08, 2013 3.039 3.039 3.022 3.035 549,287 -0.00(-0.14%)
May 07, 2013 3.026 3.039 3.023 3.039 426,629 +0.02(+0.55%)
May 06, 2013 3.026 3.026 3.010 3.022 636,578 +0.00(+0.00%)
May 03, 2013 3.022 3.030 3.018 3.022 506,917 -0.01(-0.27%)
May 02, 2013 3.035 3.039 3.014 3.030 737,019 -0.01(-0.27%)
May 01, 2013 3.022 3.039 3.014 3.039 710,512 +0.02(+0.55%)
Apr 30, 2013 3.022 3.026 3.014 3.022 615,370 +0.00(+0.14%)
Apr 29, 2013 3.018 3.026 3.014 3.018 606,095 -0.00(-0.14%)
Apr 26, 2013 3.014 3.022 3.001 3.022 546,589 +0.02(+0.69%)
Apr 25, 2013 3.014 3.022 2.997 3.001 1,252,203 -0.01(-0.41%)
Apr 24, 2013 3.010 3.018 3.006 3.014 756,164 +0.00(+0.00%)
Apr 23, 2013 3.014 3.014 3.001 3.014 732,280 +0.01(+0.28%)
Apr 22, 2013 3.010 3.010 3.001 3.006 400,208 +0.00(+0.00%)
Apr 19, 2013 3.006 3.014 3.001 3.006 699,347 -0.01(-0.27%)
Apr 18, 2013 3.014 3.014 2.999 3.014 589,085 +0.00(+0.14%)
Apr 17, 2013 3.001 3.010 2.997 3.010 551,365 -0.00(-0.14%)
Apr 16, 2013 3.018 3.018 3.001 3.014 732,640 +0.00(+0.00%)
Apr 15, 2013 3.014 3.014 3.001 3.014 576,553 +0.00(+0.00%)
Apr 12, 2013 3.018 3.018 2.997 3.014 676,574 +0.02(+0.55%)
Apr 11, 2013 3.018 3.018 2.985 2.997 602,701 +0.04(+1.30%)
Apr 10, 2013 2.967 2.967 2.959 2.959 383,672 -0.01(-0.27%)
Apr 09, 2013 2.967 2.967 2.955 2.967 696,505 +0.01(+0.41%)
Apr 08, 2013 2.961 2.963 2.951 2.955 676,254 -0.01(-0.27%)
Apr 05, 2013 2.971 2.975 2.943 2.963 684,527 +0.00(+0.14%)
Apr 04, 2013 2.959 2.959 2.943 2.959 642,018 -0.01(-0.27%)
Apr 03, 2013 2.955 2.967 2.943 2.967 1,084,628 +0.01(+0.41%)
Apr 02, 2013 2.943 2.955 2.926 2.955 944,647 +0.01(+0.28%)
Apr 01, 2013 2.943 2.947 2.930 2.947 748,357 +0.01(+0.42%)
Mar 28, 2013 2.914 2.934 2.914 2.934 1,224,862 +0.02(+0.56%)
Mar 27, 2013 2.902 2.918 2.894 2.918 616,521 +0.03(+0.99%)
Mar 26, 2013 2.910 2.910 2.890 2.890 477,549 -0.02(-0.84%)
Mar 25, 2013 2.914 2.918 2.877 2.914 562,706 +0.00(+0.14%)
Mar 22, 2013 2.910 2.914 2.902 2.910 358,224 +0.00(+0.00%)
Mar 21, 2013 2.881 2.910 2.877 2.910 607,759 +0.02(+0.85%)
Mar 20, 2013 2.869 2.886 2.865 2.886 569,996 +0.01(+0.42%)
Mar 19, 2013 2.869 2.873 2.853 2.873 456,691 +0.01(+0.28%)
Mar 18, 2013 2.865 2.873 2.837 2.865 705,098 -0.01(-0.28%)
Mar 15, 2013 2.877 2.877 2.861 2.873 702,063 -0.00(-0.14%)
Mar 14, 2013 2.881 2.886 2.857 2.877 1,153,487 -0.00(-0.14%)
Mar 13, 2013 2.877 2.886 2.865 2.881 950,986 +0.03(+1.19%)
Mar 12, 2013 2.844 2.852 2.836 2.848 484,729 -0.00(-0.14%)
Mar 11, 2013 2.876 2.876 2.844 2.852 943,633 -0.01(-0.28%)
Mar 08, 2013 2.872 2.876 2.856 2.860 914,515 -0.01(-0.42%)
Mar 07, 2013 2.912 2.916 2.868 2.872 565,440 -0.04(-1.51%)
Mar 06, 2013 2.892 2.916 2.888 2.916 833,792 +0.01(+0.28%)
Mar 05, 2013 2.868 2.908 2.860 2.908 1,433,448 +0.03(+1.11%)
Mar 04, 2013 2.852 2.876 2.852 2.876 1,158,793 +0.00(+0.00%)
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.