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 31, 2017 5.426 5.443 5.426 5.443 88,518 +0.02(+0.32%)
May 30, 2017 5.391 5.426 5.391 5.426 80,151 +0.03(+0.48%)
May 26, 2017 5.409 5.417 5.391 5.400 176,639 -0.01(-0.16%)
May 25, 2017 5.409 5.409 5.400 5.409 64,866 +0.00(+0.00%)
May 24, 2017 5.374 5.409 5.374 5.409 106,282 +0.04(+0.80%)
May 23, 2017 5.400 5.417 5.365 5.365 83,222 -0.04(-0.80%)
May 22, 2017 5.417 5.426 5.383 5.409 82,637 -0.01(-0.16%)
May 19, 2017 5.400 5.426 5.383 5.417 71,373 +0.03(+0.48%)
May 18, 2017 5.383 5.417 5.383 5.391 86,406 +0.00(+0.00%)
May 17, 2017 5.365 5.417 5.365 5.391 69,514 +0.01(+0.16%)
May 16, 2017 5.383 5.391 5.366 5.383 72,219 +0.01(+0.16%)
May 15, 2017 5.365 5.383 5.357 5.374 105,404 +0.01(+0.16%)
May 12, 2017 5.340 5.374 5.322 5.365 108,082 +0.03(+0.57%)
May 11, 2017 5.331 5.348 5.326 5.335 91,084 +0.06(+1.08%)
May 10, 2017 5.295 5.295 5.244 5.278 212,277 -0.01(-0.16%)
May 09, 2017 5.295 5.312 5.278 5.287 75,540 -0.01(-0.16%)
May 08, 2017 5.304 5.308 5.295 5.295 71,184 -0.02(-0.32%)
May 05, 2017 5.321 5.321 5.295 5.312 73,675 +0.00(+0.00%)
May 04, 2017 5.321 5.329 5.312 5.312 113,918 -0.01(-0.16%)
May 03, 2017 5.321 5.321 5.321 5.321 75,123 +0.00(+0.00%)
May 02, 2017 5.329 5.329 5.321 5.321 90,827 -0.01(-0.16%)
May 01, 2017 5.312 5.329 5.312 5.329 40,558 +0.02(+0.32%)
Apr 28, 2017 5.329 5.332 5.312 5.312 75,772 -0.01(-0.16%)
Apr 27, 2017 5.304 5.329 5.304 5.321 101,090 +0.02(+0.32%)
Apr 26, 2017 5.321 5.321 5.304 5.304 35,377 -0.02(-0.32%)
Apr 25, 2017 5.321 5.329 5.304 5.321 122,218 +0.01(+0.16%)
Apr 24, 2017 5.312 5.316 5.304 5.312 99,635 -0.01(-0.16%)
Apr 21, 2017 5.321 5.321 5.312 5.321 39,242 +0.00(+0.00%)
Apr 20, 2017 5.321 5.322 5.304 5.321 163,513 +0.01(+0.16%)
Apr 19, 2017 5.304 5.329 5.295 5.312 152,959 -0.01(-0.16%)
Apr 18, 2017 5.304 5.321 5.295 5.321 72,457 +0.03(+0.48%)
Apr 17, 2017 5.321 5.321 5.287 5.295 87,376 -0.03(-0.48%)
Apr 13, 2017 5.312 5.321 5.304 5.321 44,197 +0.02(+0.32%)
Apr 12, 2017 5.295 5.321 5.295 5.304 224,001 -0.01(-0.16%)
Apr 11, 2017 5.287 5.312 5.278 5.312 86,458 +0.08(+1.48%)
Apr 10, 2017 5.226 5.235 5.218 5.235 62,872 +0.00(+0.00%)
Apr 07, 2017 5.226 5.243 5.226 5.235 67,426 +0.01(+0.16%)
Apr 06, 2017 5.210 5.226 5.210 5.226 107,193 +0.02(+0.32%)
Apr 05, 2017 5.226 5.235 5.210 5.210 68,123 -0.03(-0.48%)
Apr 04, 2017 5.201 5.235 5.201 5.235 117,799 +0.04(+0.81%)
Apr 03, 2017 5.193 5.218 5.193 5.193 149,035 -0.01(-0.16%)
Mar 31, 2017 5.226 5.226 5.193 5.201 109,052 -0.02(-0.32%)
Mar 30, 2017 5.210 5.235 5.201 5.218 264,629 +0.01(+0.16%)
Mar 29, 2017 5.193 5.218 5.184 5.210 68,024 +0.03(+0.49%)
Mar 28, 2017 5.184 5.193 5.168 5.184 80,501 +0.01(+0.16%)
Mar 27, 2017 5.184 5.196 5.168 5.176 78,427 -0.01(-0.16%)
Mar 24, 2017 5.176 5.197 5.168 5.184 122,150 +0.01(+0.16%)
Mar 23, 2017 5.168 5.179 5.151 5.176 103,862 +0.01(+0.16%)
Mar 22, 2017 5.159 5.175 5.151 5.168 131,621 +0.01(+0.16%)
Mar 21, 2017 5.159 5.159 5.142 5.159 103,458 +0.01(+0.16%)
Mar 20, 2017 5.151 5.168 5.126 5.151 273,038 +0.01(+0.16%)
Mar 17, 2017 5.159 5.176 5.142 5.142 100,104 -0.04(-0.81%)
Mar 16, 2017 5.193 5.193 5.167 5.184 62,459 +0.00(+0.00%)
Mar 15, 2017 5.142 5.184 5.126 5.184 106,915 +0.07(+1.31%)
Mar 14, 2017 5.142 5.147 5.092 5.117 170,783 -0.03(-0.65%)
Mar 13, 2017 5.168 5.168 5.142 5.151 67,620 +0.05(+1.01%)
Mar 10, 2017 5.100 5.108 5.100 5.100 53,498 +0.01(+0.16%)
Mar 09, 2017 5.108 5.124 5.091 5.091 216,837 -0.04(-0.81%)
Mar 08, 2017 5.158 5.158 5.100 5.133 233,955 -0.04(-0.69%)
Mar 07, 2017 5.183 5.183 5.158 5.168 88,028 -0.01(-0.27%)
Mar 06, 2017 5.174 5.183 5.152 5.183 185,222 +0.02(+0.48%)
Mar 03, 2017 5.166 5.174 5.149 5.158 85,130 -0.01(-0.16%)
Mar 02, 2017 5.158 5.174 5.158 5.166 154,249 +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.